Cap Mercado $4.01T 0.94%
Volumen 24h $292.70B -16.55%
BTC % 55.19% -0.47%
ETH % 11.85% 1.01%
Monedas 33.516 +8
Exchanges 885
Ultima actualización 29 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-23 2025 $0.08204 $0.08013 $0.083647 $0.08013 $9,570,661 $51,163,076
Oct-22 2025 $0.079016 $0.078639 $0.083905 $0.083436 $12,529,859 $49,273,312
Oct-21 2025 $0.084244 $0.081617 $0.089798 $0.085135 $11,976,044 $52,532,902
Oct-20 2025 $0.085472 $0.083315 $0.087895 $0.083692 $10,855,684 $53,301,657
Oct-19 2025 $0.085588 $0.08258 $0.087346 $0.08356 $9,387,065 $53,378,539
Oct-18 2025 $0.083775 $0.083728 $0.086518 $0.083728 $10,198,675 $52,247,443
Oct-17 2025 $0.084432 $0.080403 $0.089459 $0.088193 $18,502,809 $52,656,799
Oct-16 2025 $0.087679 $0.087131 $0.096003 $0.089206 $25,543,985 $54,681,741
Oct-15 2025 $0.089403 $0.089403 $0.096209 $0.095708 $18,354,562 $55,756,652
Oct-14 2025 $0.097006 $0.087121 $0.100471 $0.100471 $30,786,643 $60,497,975
Oct-13 2025 $0.100045 $0.092063 $0.10109 $0.092545 $29,074,244 $62,392,679
Oct-12 2025 $0.09278 $0.081075 $0.094844 $0.082875 $18,180,709 $56,887,604
Oct-11 2025 $0.082806 $0.080052 $0.08986 $0.08986 $26,506,280 $50,774,283
Oct-10 2025 $0.084166 $0.076385 $0.124461 $0.117147 $44,396,693 $51,607,346
Oct-09 2025 $0.117218 $0.114232 $0.125869 $0.125869 $18,002,646 $73,102,414

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 496 días, desde el día 15-06-2024.