Identifier on Binance: COOKIEUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0199 USDC |
4,877,021.0000 COOKIE |
0.0221 USDC |
0.0185 USDC |
0.0190 USDC |
0.0191 USDC |
| 2026-02-04 |
0.0222 USDC |
4,055,297.1000 COOKIE |
0.0227 USDC |
0.0216 USDC |
0.0220 USDC |
0.0220 USDC |
| 2026-02-03 |
0.0227 USDC |
1,230,142.8000 COOKIE |
0.0232 USDC |
0.0217 USDC |
0.0222 USDC |
0.0232 USDC |
| 2026-02-02 |
0.0229 USDC |
1,901,221.7000 COOKIE |
0.0227 USDC |
0.0222 USDC |
0.0227 USDC |
0.0231 USDC |
| 2026-02-01 |
0.0232 USDC |
1,700,777.2000 COOKIE |
0.0234 USDC |
0.0227 USDC |
0.0228 USDC |
0.0228 USDC |
| 2026-01-31 |
0.0227 USDC |
6,069,630.4000 COOKIE |
0.0254 USDC |
0.0205 USDC |
0.0218 USDC |
0.0229 USDC |
| 2026-01-30 |
0.0249 USDC |
4,248,280.8000 COOKIE |
0.0257 USDC |
0.0243 USDC |
0.0247 USDC |
0.0253 USDC |
| 2026-01-29 |
0.0261 USDC |
2,297,083.6000 COOKIE |
0.0281 USDC |
0.0250 USDC |
0.0256 USDC |
0.0257 USDC |
| 2026-01-28 |
0.0284 USDC |
926,419.5000 COOKIE |
0.0284 USDC |
0.0279 USDC |
0.0280 USDC |
0.0282 USDC |
| 2026-01-27 |
0.0282 USDC |
851,415.8000 COOKIE |
0.0283 USDC |
0.0277 USDC |
0.0280 USDC |
0.0285 USDC |
| 2026-01-26 |
0.0279 USDC |
1,997,848.6000 COOKIE |
0.0273 USDC |
0.0272 USDC |
0.0275 USDC |
0.0284 USDC |
| 2026-01-25 |
0.0279 USDC |
3,771,223.1000 COOKIE |
0.0292 USDC |
0.0265 USDC |
0.0270 USDC |
0.0270 USDC |
| 2026-01-24 |
0.0286 USDC |
1,027,489.5000 COOKIE |
0.0282 USDC |
0.0280 USDC |
0.0282 USDC |
0.0290 USDC |
| 2026-01-23 |
0.0288 USDC |
3,684,530.0000 COOKIE |
0.0288 USDC |
0.0278 USDC |
0.0284 USDC |
0.0284 USDC |
| 2026-01-22 |
0.0293 USDC |
1,392,960.5000 COOKIE |
0.0300 USDC |
0.0287 USDC |
0.0290 USDC |
0.0289 USDC |
| 2026-01-21 |
0.0299 USDC |
1,611,095.4000 COOKIE |
0.0288 USDC |
0.0287 USDC |
0.0294 USDC |
0.0303 USDC |
| 2026-01-20 |
0.0300 USDC |
1,726,412.7000 COOKIE |
0.0309 USDC |
0.0285 USDC |
0.0288 USDC |
0.0288 USDC |
| 2026-01-19 |
0.0311 USDC |
11,857,776.8000 COOKIE |
0.0331 USDC |
0.0291 USDC |
0.0309 USDC |
0.0309 USDC |
| 2026-01-18 |
0.0351 USDC |
4,975,306.8000 COOKIE |
0.0365 USDC |
0.0341 USDC |
0.0347 USDC |
0.0348 USDC |
| 2026-01-17 |
0.0368 USDC |
5,276,031.5000 COOKIE |
0.0363 USDC |
0.0358 USDC |
0.0362 USDC |
0.0375 USDC |
| 2026-01-16 |
0.0367 USDC |
11,281,972.2000 COOKIE |
0.0382 USDC |
0.0355 USDC |
0.0360 USDC |
0.0360 USDC |
| 2026-01-15 |
0.0396 USDC |
20,199,350.2000 COOKIE |
0.0450 USDC |
0.0375 USDC |
0.0382 USDC |
0.0380 USDC |
| 2026-01-14 |
0.0461 USDC |
14,177,623.7000 COOKIE |
0.0488 USDC |
0.0434 USDC |
0.0458 USDC |
0.0442 USDC |
| 2026-01-13 |
0.0459 USDC |
3,455,268.3000 COOKIE |
0.0411 USDC |
0.0411 USDC |
0.0414 USDC |
0.0490 USDC |
| 2026-01-12 |
0.0423 USDC |
949,458.9000 COOKIE |
0.0431 USDC |
0.0409 USDC |
0.0412 USDC |
0.0410 USDC |
| 2026-01-11 |
0.0436 USDC |
710,569.8000 COOKIE |
0.0432 USDC |
0.0425 USDC |
0.0429 USDC |
0.0426 USDC |
| 2026-01-10 |
0.0440 USDC |
1,993,277.0000 COOKIE |
0.0442 USDC |
0.0431 USDC |
0.0432 USDC |
0.0432 USDC |
| 2026-01-09 |
0.0443 USDC |
1,738,597.7000 COOKIE |
0.0439 USDC |
0.0433 USDC |
0.0439 USDC |
0.0443 USDC |
| 2026-01-08 |
0.0432 USDC |
3,155,665.1000 COOKIE |
0.0450 USDC |
0.0422 USDC |
0.0428 USDC |
0.0441 USDC |
| 2026-01-07 |
0.0461 USDC |
1,604,609.9000 COOKIE |
0.0479 USDC |
0.0443 USDC |
0.0446 USDC |
0.0445 USDC |
| 2026-01-06 |
0.0482 USDC |
3,153,371.4000 COOKIE |
0.0482 USDC |
0.0454 USDC |
0.0471 USDC |
0.0483 USDC |
| 2026-01-05 |
0.0491 USDC |
6,534,149.7000 COOKIE |
0.0468 USDC |
0.0464 USDC |
0.0472 USDC |
0.0485 USDC |
| 2026-01-04 |
0.0463 USDC |
3,001,942.9000 COOKIE |
0.0451 USDC |
0.0441 USDC |
0.0447 USDC |
0.0468 USDC |
| 2026-01-03 |
0.0442 USDC |
2,542,221.4000 COOKIE |
0.0460 USDC |
0.0430 USDC |
0.0436 USDC |
0.0451 USDC |
| 2026-01-02 |
0.0451 USDC |
1,553,111.6000 COOKIE |
0.0453 USDC |
0.0441 USDC |
0.0445 USDC |
0.0465 USDC |
| 2026-01-01 |
0.0433 USDC |
5,989,128.3000 COOKIE |
0.0418 USDC |
0.0411 USDC |
0.0417 USDC |
0.0455 USDC |
| 2025-12-31 |
0.0396 USDC |
4,298,086.9000 COOKIE |
0.0390 USDC |
0.0382 USDC |
0.0385 USDC |
0.0402 USDC |
| 2025-12-30 |
0.0386 USDC |
817,874.7000 COOKIE |
0.0388 USDC |
0.0378 USDC |
0.0383 USDC |
0.0388 USDC |
| 2025-12-29 |
0.0398 USDC |
1,239,959.8000 COOKIE |
0.0409 USDC |
0.0383 USDC |
0.0388 USDC |
0.0388 USDC |
| 2025-12-28 |
0.0414 USDC |
340,761.1000 COOKIE |
0.0423 USDC |
0.0399 USDC |
0.0403 USDC |
0.0404 USDC |
| 2025-12-27 |
0.0412 USDC |
2,094,468.3000 COOKIE |
0.0400 USDC |
0.0398 USDC |
0.0400 USDC |
0.0419 USDC |
| 2025-12-26 |
0.0398 USDC |
493,576.4000 COOKIE |
0.0388 USDC |
0.0387 USDC |
0.0388 USDC |
0.0400 USDC |
| 2025-12-25 |
0.0401 USDC |
380,325.8000 COOKIE |
0.0401 USDC |
0.0395 USDC |
0.0398 USDC |
0.0400 USDC |
| 2025-12-24 |
0.0390 USDC |
1,134,808.8000 COOKIE |
0.0396 USDC |
0.0383 USDC |
0.0385 USDC |
0.0398 USDC |
| 2025-12-23 |
0.0393 USDC |
1,778,310.5000 COOKIE |
0.0394 USDC |
0.0374 USDC |
0.0381 USDC |
0.0399 USDC |
| 2025-12-22 |
0.0391 USDC |
749,506.8000 COOKIE |
0.0396 USDC |
0.0382 USDC |
0.0386 USDC |
0.0385 USDC |
| 2025-12-21 |
0.0392 USDC |
1,503,362.5000 COOKIE |
0.0416 USDC |
0.0382 USDC |
0.0386 USDC |
0.0388 USDC |
| 2025-12-20 |
0.0417 USDC |
510,056.0000 COOKIE |
0.0412 USDC |
0.0410 USDC |
0.0410 USDC |
0.0418 USDC |
| 2025-12-19 |
0.0401 USDC |
1,656,649.0000 COOKIE |
0.0382 USDC |
0.0378 USDC |
0.0380 USDC |
0.0414 USDC |
| 2025-12-18 |
0.0401 USDC |
3,661,716.2000 COOKIE |
0.0412 USDC |
0.0377 USDC |
0.0383 USDC |
0.0389 USDC |