Cap Mercado $3.59T
0.79%
Volume 24h $236.07B
-14.86%
BTC % 59.53%
0.13%
ETH % 8.6%
-0.23%
Moedas
31.900
+20
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Cookie (COOKIE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.157114 | $0.149073 | $0.158058 | $0.154215 | $12,427,911 | $80,772,228 |
| May-19 2025 | $0.152513 | $0.147555 | $0.162192 | $0.162192 | $12,763,360 | $78,406,393 |
| May-18 2025 | $0.15641 | $0.150713 | $0.16834 | $0.150713 | $17,027,367 | $80,409,218 |
| May-17 2025 | $0.150536 | $0.148453 | $0.157052 | $0.157052 | $12,927,273 | $77,388,984 |
| May-16 2025 | $0.158148 | $0.15782 | $0.169041 | $0.162271 | $13,711,720 | $81,302,183 |
| May-15 2025 | $0.160321 | $0.157946 | $0.17943 | $0.17943 | $18,190,306 | $82,418,472 |
| May-14 2025 | $0.177677 | $0.175469 | $0.192716 | $0.189513 | $17,943,182 | $91,339,387 |
| May-13 2025 | $0.18993 | $0.16819 | $0.194202 | $0.187923 | $33,214,261 | $97,637,065 |
| May-12 2025 | $0.184206 | $0.181066 | $0.205134 | $0.183166 | $40,597,679 | $94,691,819 |
| May-11 2025 | $0.183488 | $0.178072 | $0.196196 | $0.196196 | $23,285,205 | $94,321,942 |
| May-10 2025 | $0.192705 | $0.176591 | $0.192705 | $0.180863 | $26,211,712 | $99,056,557 |
| May-09 2025 | $0.185113 | $0.176972 | $0.19679 | $0.186883 | $35,029,943 | $95,151,781 |
| May-08 2025 | $0.178531 | $0.162726 | $0.183683 | $0.165931 | $28,878,011 | $91,767,439 |
| May-07 2025 | $0.166183 | $0.158495 | $0.172644 | $0.158495 | $36,174,930 | $85,418,848 |
| May-06 2025 | $0.150964 | $0.146098 | $0.159806 | $0.152115 | $19,574,121 | $74,116,920 |