Cap Marché $2.76T
0.25%
Volume 24h $95.49B
BTC % 56.56%
-0.12%
ETH % 9.54%
0.21%
Monnaies
34.639
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de Cookie (COOKIE), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.016494 | $0.016201 | $0.017278 | $0.017167 | $3,037,580 | $12,455,298 |
| May-15 2026 | $0.017202 | $0.017036 | $0.019003 | $0.017873 | $6,623,129 | $12,990,484 |
| May-14 2026 | $0.017908 | $0.017199 | $0.018477 | $0.017619 | $3,172,791 | $13,523,642 |
| May-13 2026 | $0.01763 | $0.01755 | $0.019539 | $0.018943 | $3,256,499 | $13,313,405 |
| May-12 2026 | $0.019118 | $0.018917 | $0.020038 | $0.02001 | $4,542,355 | $14,436,847 |
| May-11 2026 | $0.019942 | $0.019423 | $0.020136 | $0.019977 | $3,649,261 | $15,059,254 |
| May-10 2026 | $0.020155 | $0.019474 | $0.020449 | $0.019743 | $5,570,051 | $15,017,917 |
| May-09 2026 | $0.019985 | $0.019359 | $0.020335 | $0.019475 | $6,683,118 | $14,891,354 |
| May-08 2026 | $0.019395 | $0.018533 | $0.019395 | $0.018729 | $4,936,215 | $14,451,792 |
| May-07 2026 | $0.018715 | $0.017698 | $0.019339 | $0.018054 | $9,126,373 | $13,945,351 |
| May-06 2026 | $0.018046 | $0.017392 | $0.018387 | $0.017392 | $4,456,099 | $13,446,595 |
| May-05 2026 | $0.01758 | $0.016759 | $0.01765 | $0.016759 | $3,314,377 | $13,099,537 |
| May-04 2026 | $0.016598 | $0.016258 | $0.017179 | $0.016258 | $3,104,999 | $12,367,597 |
| May-03 2026 | $0.016445 | $0.016194 | $0.016544 | $0.016544 | $2,049,581 | $12,253,965 |
| May-02 2026 | $0.016626 | $0.016145 | $0.016807 | $0.016183 | $2,369,809 | $12,387,933 |