Cap Mercado $3.95T
0.66%
Volumen 24h $590.73B
58.72%
BTC % 59.74%
-0.51%
ETH % 9.1%
0.11%
Monedas
32.418
+18
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Cookie (COOKIE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.187406 | $0.182224 | $0.192393 | $0.184251 | $29,413,204 | $102,641,491 |
| Jul-12 2025 | $0.18365 | $0.177759 | $0.190786 | $0.190786 | $28,425,430 | $100,582,150 |
| Jul-11 2025 | $0.191634 | $0.191634 | $0.208383 | $0.199024 | $47,522,423 | $104,954,081 |
| Jul-10 2025 | $0.201555 | $0.167601 | $0.202162 | $0.168228 | $62,623,452 | $110,386,940 |
| Jul-09 2025 | $0.166799 | $0.155636 | $0.167322 | $0.158251 | $23,381,370 | $91,351,063 |
| Jul-08 2025 | $0.158577 | $0.153556 | $0.160077 | $0.158658 | $17,068,216 | $86,847,703 |
| Jul-07 2025 | $0.158735 | $0.158243 | $0.167505 | $0.164302 | $11,927,687 | $86,932,784 |
| Jul-06 2025 | $0.164579 | $0.158794 | $0.167147 | $0.160104 | $10,660,491 | $90,133,062 |
| Jul-05 2025 | $0.160318 | $0.157613 | $0.16731 | $0.162119 | $14,074,926 | $87,799,320 |
| Jul-04 2025 | $0.163282 | $0.158979 | $0.175641 | $0.175641 | $18,529,822 | $89,422,638 |
| Jul-03 2025 | $0.175224 | $0.170777 | $0.180668 | $0.178369 | $21,519,807 | $95,962,944 |
| Jul-02 2025 | $0.178928 | $0.15416 | $0.179709 | $0.155257 | $23,160,372 | $97,989,244 |
| Jul-01 2025 | $0.154556 | $0.154556 | $0.170158 | $0.170158 | $20,684,375 | $84,641,428 |
| Jun-30 2025 | $0.171488 | $0.167297 | $0.18114 | $0.18114 | $19,868,559 | $93,912,999 |
| Jun-29 2025 | $0.183787 | $0.169155 | $0.183787 | $0.171457 | $16,992,457 | $100,648,029 |