Market Cap $2.49T
-0.22%
Volume 24h $57.01B
-35.85%
BTC % 59.2728%
-0.13%
ETH % 9.74322%
-0.57%
Coins
34.665
Exchanges
204
Live
Cookie (COOKIE) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Cookie (COOKIE) in USD Dollar. This table shows 715 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.0125 | $0.0121 | $0.0136 | $0.0121 | $3,776,070 | $9,612,949 |
| May-29 2026 | $0.0122 | $0.0117 | $0.013 | $0.0118 | $2,996,534 | $9,382,237 |
| May-28 2026 | $0.0118 | $0.0115 | $0.0122 | $0.0122 | $1,546,368 | $9,074,557 |
| May-27 2026 | $0.0121 | $0.012 | $0.0128 | $0.0126 | $1,571,671 | $9,305,247 |
| May-26 2026 | $0.0126 | $0.0126 | $0.0135 | $0.0134 | $1,290,023 | $9,641,901 |
| May-25 2026 | $0.0135 | $0.0134 | $0.0141 | $0.0135 | $1,254,535 | $10,194,582 |
| May-24 2026 | $0.0134 | $0.0132 | $0.0141 | $0.014 | $1,255,370 | $10,119,065 |
| May-23 2026 | $0.0141 | $0.0138 | $0.0146 | $0.0145 | $2,115,904 | $10,647,669 |
| May-22 2026 | $0.014631 | $0.014631 | $0.018228 | $0.018228 | $13,905,113 | $11,049,352 |
| May-21 2026 | $0.018319 | $0.017709 | $0.018359 | $0.017709 | $6,043,119 | $13,833,663 |
| May-20 2026 | $0.017654 | $0.016792 | $0.017654 | $0.01712 | $5,081,561 | $13,331,550 |
| May-19 2026 | $0.01717 | $0.016935 | $0.019071 | $0.019071 | $8,810,621 | $12,965,875 |
| May-18 2026 | $0.019569 | $0.017857 | $0.019569 | $0.017857 | $21,817,181 | $14,777,463 |
| May-17 2026 | $0.017888 | $0.016322 | $0.01807 | $0.01659 | $6,385,610 | $13,507,979 |
| May-16 2026 | $0.016494 | $0.016201 | $0.017278 | $0.017167 | $3,037,580 | $12,455,298 |