Market Cap $2.90T
1.22%
Volume 24h $164.68B
17.55%
BTC % 56.56%
-0.01%
ETH % 9.85%
0.3%
Coins
34.607
+1
Exchanges
885
Last update
24 Seconds ago
Cookie (COOKIE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-09 2026 | $0.019985 | $0.019359 | $0.020335 | $0.019475 | $6,683,118 | $14,891,354 |
| May-08 2026 | $0.019395 | $0.018533 | $0.019395 | $0.018729 | $4,936,215 | $14,451,792 |
| May-07 2026 | $0.018715 | $0.017698 | $0.019339 | $0.018054 | $9,126,373 | $13,945,351 |
| May-06 2026 | $0.018046 | $0.017392 | $0.018387 | $0.017392 | $4,456,099 | $13,446,595 |
| May-05 2026 | $0.01758 | $0.016759 | $0.01765 | $0.016759 | $3,314,377 | $13,099,537 |
| May-04 2026 | $0.016598 | $0.016258 | $0.017179 | $0.016258 | $3,104,999 | $12,367,597 |
| May-03 2026 | $0.016445 | $0.016194 | $0.016544 | $0.016544 | $2,049,581 | $12,253,965 |
| May-02 2026 | $0.016626 | $0.016145 | $0.016807 | $0.016183 | $2,369,809 | $12,387,933 |
| May-01 2026 | $0.016097 | $0.015957 | $0.016461 | $0.016153 | $2,301,373 | $11,993,978 |
| Apr-30 2026 | $0.016121 | $0.015974 | $0.016659 | $0.016031 | $3,852,005 | $12,011,930 |
| Apr-29 2026 | $0.016048 | $0.015857 | $0.016654 | $0.016329 | $2,581,148 | $11,957,577 |
| Apr-28 2026 | $0.016331 | $0.016043 | $0.016592 | $0.016453 | $1,909,770 | $12,168,165 |
| Apr-27 2026 | $0.016407 | $0.01584 | $0.016731 | $0.016443 | $2,913,608 | $12,224,424 |
| Apr-26 2026 | $0.016417 | $0.016173 | $0.016526 | $0.016173 | $2,252,459 | $12,232,576 |
| Apr-25 2026 | $0.016241 | $0.016075 | $0.017007 | $0.016486 | $2,332,225 | $12,101,311 |