Cap Mercado $4.47T 0.94%
Volumen 24h $428.13B 6.58%
BTC % 54.35% 0.38%
ETH % 12.08% -0.91%
Monedas 33.321 +13
Exchanges 885
Ultima actualización 23 Segundos atrás
Cookie COOKIE

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
Oct-02 2025 $0.1313 $0.111885 $0.132305 $0.111885 $38,075,325 $80,508,285
Oct-01 2025 $0.110459 $0.103549 $0.110624 $0.103898 $19,017,976 $67,728,463
Sep-30 2025 $0.102855 $0.099896 $0.105801 $0.105801 $18,239,401 $63,065,933
Sep-29 2025 $0.106274 $0.102894 $0.10805 $0.106937 $15,086,836 $65,161,659
Sep-28 2025 $0.107536 $0.101996 $0.107536 $0.104133 $11,945,227 $65,934,976
Sep-27 2025 $0.105576 $0.103479 $0.107006 $0.105119 $13,830,462 $64,733,054
Sep-26 2025 $0.104553 $0.099251 $0.104869 $0.101181 $17,229,065 $64,105,717
Sep-25 2025 $0.101563 $0.09908 $0.111811 $0.111811 $19,959,611 $62,272,234
Sep-24 2025 $0.111275 $0.107613 $0.114799 $0.110607 $16,157,799 $68,226,475
Sep-23 2025 $0.111079 $0.109127 $0.112821 $0.112821 $19,963,447 $68,106,200
Sep-22 2025 $0.113508 $0.111068 $0.134836 $0.134836 $33,119,940 $69,595,753
Sep-21 2025 $0.133853 $0.125006 $0.133941 $0.125168 $33,997,878 $82,069,098
Sep-20 2025 $0.125507 $0.125507 $0.130824 $0.128669 $15,176,384 $76,951,764
Sep-19 2025 $0.129777 $0.127366 $0.138917 $0.138627 $15,726,210 $79,569,678
Sep-18 2025 $0.13755 $0.135487 $0.139426 $0.137797 $16,523,336 $84,335,316

Análisis de precios históricos y de mercado de Cookie (COOKIE), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 475 días, desde el día 16-06-2024.