Cap Mercado $4.00T 0.85%
Volume 24h $293.59B -14.91%
BTC % 55.17% -0.16%
ETH % 11.86% 0.25%
Moedas 33.516 +10
Trocas 885
Última atualização 2 Minutos atrás
Cookie COOKIE

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
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

Análise histórica e de mercado do preço de Cookie (COOKIE), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 496 dias, a partir do dia 15-06-2024.