Cap Mercado $3.50T
-6.42%
Volume 24h $527.05B
33.54%
BTC % 55.07%
-0.27%
ETH % 11.04%
-2.71%
Moedas
33.667
+9
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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.06665 | $0.065613 | $0.07297 | $0.071003 | $13,753,628 | $41,837,766 |
| Nov-12 2025 | $0.071075 | $0.070341 | $0.075999 | $0.070341 | $15,514,782 | $44,613,202 |
| Nov-11 2025 | $0.071158 | $0.069552 | $0.078484 | $0.075573 | $11,422,200 | $44,664,926 |
| Nov-10 2025 | $0.07618 | $0.07411 | $0.076764 | $0.07476 | $10,567,846 | $47,816,821 |
| Nov-09 2025 | $0.075368 | $0.071928 | $0.07707 | $0.074724 | $9,529,371 | $47,306,883 |
| Nov-08 2025 | $0.074897 | $0.074322 | $0.081581 | $0.078715 | $14,563,830 | $47,011,586 |
| Nov-07 2025 | $0.0791 | $0.067708 | $0.0791 | $0.068336 | $15,870,669 | $49,648,995 |
| Nov-06 2025 | $0.067279 | $0.066241 | $0.069205 | $0.067258 | $14,105,720 | $42,229,583 |
| Nov-05 2025 | $0.0679 | $0.064946 | $0.068188 | $0.067318 | $13,101,062 | $42,618,077 |
| Nov-04 2025 | $0.068824 | $0.065502 | $0.074664 | $0.071775 | $20,017,784 | $43,197,950 |
| Nov-03 2025 | $0.071093 | $0.071093 | $0.085339 | $0.085339 | $20,352,188 | $44,337,670 |
| Nov-02 2025 | $0.085075 | $0.082986 | $0.089695 | $0.089695 | $8,361,879 | $53,057,800 |
| Nov-01 2025 | $0.089513 | $0.081583 | $0.093981 | $0.081583 | $21,867,495 | $55,825,434 |
| Oct-31 2025 | $0.082091 | $0.079943 | $0.083134 | $0.079943 | $16,021,273 | $51,196,316 |
| Oct-30 2025 | $0.078777 | $0.077174 | $0.087914 | $0.086835 | $18,193,384 | $49,129,644 |