Cap Mercado $2.16T
-2.38%
Volume 24h $135.26B
-4.61%
BTC % 58.3026%
1.03%
ETH % 9.35548%
-3.68%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Cookie (COOKIE), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Cookie (COOKIE) em Dólar USD. Esta tabela mostra 720 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.0106 | $0.0104 | $0.0118 | $0.0117 | $2,514,618 | $8,151,860 |
| Jun-03 2026 | $0.0118 | $0.0116 | $0.0125 | $0.0117 | $1,427,948 | $9,074,712 |
| Jun-02 2026 | $0.0117 | $0.0115 | $0.0131 | $0.0131 | $1,610,643 | $8,997,808 |
| Jun-01 2026 | $0.0131 | $0.0128 | $0.0134 | $0.0128 | $2,512,819 | $10,074,428 |
| May-31 2026 | $0.0128 | $0.0122 | $0.0129 | $0.0125 | $1,129,967 | $9,843,675 |
| May-30 2026 | $0.0125 | $0.0121 | $0.0136 | $0.0121 | $3,776,070 | $9,612,949 |
| May-29 2026 | $0.0122 | $0.0117 | $0.013 | $0.0118 | $2,996,534 | $9,382,237 |
| May-28 2026 | $0.0118 | $0.0115 | $0.0122 | $0.0122 | $1,546,368 | $9,074,557 |
| May-27 2026 | $0.0121 | $0.012 | $0.0128 | $0.0126 | $1,571,671 | $9,305,247 |
| May-26 2026 | $0.0126 | $0.0126 | $0.0135 | $0.0134 | $1,290,023 | $9,641,901 |
| May-25 2026 | $0.0135 | $0.0134 | $0.0141 | $0.0135 | $1,254,535 | $10,194,582 |
| May-24 2026 | $0.0134 | $0.0132 | $0.0141 | $0.014 | $1,255,370 | $10,119,065 |
| May-23 2026 | $0.0141 | $0.0138 | $0.0146 | $0.0145 | $2,115,904 | $10,647,669 |
| May-22 2026 | $0.014631 | $0.014631 | $0.018228 | $0.018228 | $13,905,113 | $11,049,352 |
| May-21 2026 | $0.018319 | $0.017709 | $0.018359 | $0.017709 | $6,043,119 | $13,833,663 |