Cap Mercado $4.22T
0.64%
Volumen 24h $304.86B
4.02%
BTC % 53.65%
0.07%
ETH % 12.5%
-0.32%
Monedas
33.103
+16
Exchanges
885
Ultima actualización
50 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.135703 | $0.132101 | $0.145069 | $0.137823 | $41,426,354 | $83,197,376 |
| Sep-08 2025 | $0.135706 | $0.121885 | $0.136715 | $0.121885 | $39,551,640 | $83,198,315 |
| Sep-07 2025 | $0.122131 | $0.118657 | $0.12353 | $0.118657 | $18,461,539 | $73,043,404 |
| Sep-06 2025 | $0.118176 | $0.116327 | $0.119929 | $0.11885 | $13,909,258 | $70,677,516 |
| Sep-05 2025 | $0.119762 | $0.113428 | $0.122416 | $0.113428 | $26,550,225 | $71,626,335 |
| Sep-04 2025 | $0.114035 | $0.111398 | $0.121162 | $0.121162 | $18,426,398 | $68,199,948 |
| Sep-03 2025 | $0.12151 | $0.11715 | $0.122458 | $0.117871 | $16,803,309 | $72,670,581 |
| Sep-02 2025 | $0.118487 | $0.113324 | $0.118487 | $0.113324 | $18,857,786 | $70,862,215 |
| Sep-01 2025 | $0.11185 | $0.111314 | $0.124572 | $0.121588 | $22,718,240 | $66,891,799 |
| Aug-31 2025 | $0.123983 | $0.123983 | $0.128478 | $0.127214 | $13,896,966 | $74,146,441 |
| Aug-30 2025 | $0.126787 | $0.124628 | $0.128979 | $0.125556 | $14,980,813 | $75,823,051 |
| Aug-29 2025 | $0.126004 | $0.123576 | $0.134518 | $0.134518 | $22,519,894 | $75,354,605 |
| Aug-28 2025 | $0.134353 | $0.130247 | $0.134983 | $0.130247 | $18,033,642 | $80,347,471 |
| Aug-27 2025 | $0.131131 | $0.130228 | $0.13504 | $0.13504 | $27,577,080 | $78,419,792 |
| Aug-26 2025 | $0.135796 | $0.122493 | $0.135796 | $0.122493 | $20,804,730 | $81,209,720 |