Cap Mercado $3.18T
-0.15%
Volume 24h $155.75B
-32.57%
BTC % 55.15%
-0.07%
ETH % 11.21%
0.35%
Moedas
33.858
+5
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $0.039914 | $0.037802 | $0.039973 | $0.039213 | $5,203,354 | $25,367,014 |
| Dec-22 2025 | $0.039019 | $0.038467 | $0.039904 | $0.039904 | $4,386,712 | $24,797,531 |
| Dec-21 2025 | $0.039535 | $0.038342 | $0.041674 | $0.041674 | $4,600,684 | $25,125,386 |
| Dec-20 2025 | $0.041854 | $0.041007 | $0.041887 | $0.041384 | $3,383,899 | $26,599,142 |
| Dec-19 2025 | $0.041354 | $0.037966 | $0.041675 | $0.038451 | $4,656,885 | $26,281,456 |
| Dec-18 2025 | $0.038592 | $0.038147 | $0.042259 | $0.041227 | $7,605,606 | $24,526,491 |
| Dec-17 2025 | $0.041555 | $0.041183 | $0.046703 | $0.046289 | $8,608,887 | $26,409,284 |
| Dec-16 2025 | $0.046185 | $0.043557 | $0.046355 | $0.043932 | $5,545,993 | $29,351,616 |
| Dec-15 2025 | $0.043724 | $0.042997 | $0.046846 | $0.045908 | $4,934,545 | $27,787,356 |
| Dec-14 2025 | $0.046317 | $0.046317 | $0.049659 | $0.049504 | $4,148,448 | $29,435,392 |
| Dec-13 2025 | $0.050002 | $0.049564 | $0.050425 | $0.049778 | $3,447,001 | $31,777,226 |
| Dec-12 2025 | $0.049976 | $0.049552 | $0.05325 | $0.052826 | $6,809,088 | $31,760,687 |
| Dec-11 2025 | $0.053118 | $0.050367 | $0.053789 | $0.053382 | $3,892,106 | $33,757,395 |
| Dec-10 2025 | $0.054074 | $0.054033 | $0.057092 | $0.057092 | $4,938,145 | $34,364,833 |
| Dec-09 2025 | $0.056849 | $0.053882 | $0.058818 | $0.053979 | $4,339,482 | $36,128,165 |