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
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 |