Cap Mercado $4.47T
0.94%
Volume 24h $428.13B
6.58%
BTC % 54.35%
0.38%
ETH % 12.08%
-0.91%
Moedas
33.321
+13
Trocas
885
Última atualização
14 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.1313 | $0.111885 | $0.132305 | $0.111885 | $38,075,325 | $80,508,285 |
| Oct-01 2025 | $0.110459 | $0.103549 | $0.110624 | $0.103898 | $19,017,976 | $67,728,463 |
| Sep-30 2025 | $0.102855 | $0.099896 | $0.105801 | $0.105801 | $18,239,401 | $63,065,933 |
| Sep-29 2025 | $0.106274 | $0.102894 | $0.10805 | $0.106937 | $15,086,836 | $65,161,659 |
| Sep-28 2025 | $0.107536 | $0.101996 | $0.107536 | $0.104133 | $11,945,227 | $65,934,976 |
| Sep-27 2025 | $0.105576 | $0.103479 | $0.107006 | $0.105119 | $13,830,462 | $64,733,054 |
| Sep-26 2025 | $0.104553 | $0.099251 | $0.104869 | $0.101181 | $17,229,065 | $64,105,717 |
| Sep-25 2025 | $0.101563 | $0.09908 | $0.111811 | $0.111811 | $19,959,611 | $62,272,234 |
| Sep-24 2025 | $0.111275 | $0.107613 | $0.114799 | $0.110607 | $16,157,799 | $68,226,475 |
| Sep-23 2025 | $0.111079 | $0.109127 | $0.112821 | $0.112821 | $19,963,447 | $68,106,200 |
| Sep-22 2025 | $0.113508 | $0.111068 | $0.134836 | $0.134836 | $33,119,940 | $69,595,753 |
| Sep-21 2025 | $0.133853 | $0.125006 | $0.133941 | $0.125168 | $33,997,878 | $82,069,098 |
| Sep-20 2025 | $0.125507 | $0.125507 | $0.130824 | $0.128669 | $15,176,384 | $76,951,764 |
| Sep-19 2025 | $0.129777 | $0.127366 | $0.138917 | $0.138627 | $15,726,210 | $79,569,678 |
| Sep-18 2025 | $0.13755 | $0.135487 | $0.139426 | $0.137797 | $16,523,336 | $84,335,316 |