Identifier on Binance: COOKIEUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.0401 USDC |
3,661,716.2000 COOKIE |
0.0412 USDC |
0.0377 USDC |
0.0383 USDC |
0.0389 USDC |
| 2025-12-17 |
0.0442 USDC |
2,621,089.9000 COOKIE |
0.0465 USDC |
0.0411 USDC |
0.0414 USDC |
0.0414 USDC |
| 2025-12-16 |
0.0454 USDC |
2,426,287.1000 COOKIE |
0.0439 USDC |
0.0433 USDC |
0.0437 USDC |
0.0463 USDC |
| 2025-12-15 |
0.0446 USDC |
2,372,878.4000 COOKIE |
0.0461 USDC |
0.0428 USDC |
0.0433 USDC |
0.0437 USDC |
| 2025-12-14 |
0.0479 USDC |
1,003,600.7000 COOKIE |
0.0499 USDC |
0.0461 USDC |
0.0465 USDC |
0.0465 USDC |
| 2025-12-13 |
0.0500 USDC |
615,742.3000 COOKIE |
0.0498 USDC |
0.0495 USDC |
0.0497 USDC |
0.0500 USDC |
| 2025-12-12 |
0.0516 USDC |
3,277,879.6000 COOKIE |
0.0529 USDC |
0.0493 USDC |
0.0501 USDC |
0.0505 USDC |
| 2025-12-11 |
0.0515 USDC |
2,416,020.5000 COOKIE |
0.0533 USDC |
0.0501 USDC |
0.0509 USDC |
0.0541 USDC |
| 2025-12-10 |
0.0552 USDC |
1,576,299.6000 COOKIE |
0.0572 USDC |
0.0537 USDC |
0.0543 USDC |
0.0550 USDC |
| 2025-12-09 |
0.0562 USDC |
2,208,335.5000 COOKIE |
0.0541 USDC |
0.0538 USDC |
0.0540 USDC |
0.0577 USDC |
| 2025-12-08 |
0.0538 USDC |
2,459,962.7000 COOKIE |
0.0533 USDC |
0.0522 USDC |
0.0531 USDC |
0.0542 USDC |
| 2025-12-07 |
0.0538 USDC |
2,438,056.0000 COOKIE |
0.0553 USDC |
0.0519 USDC |
0.0533 USDC |
0.0555 USDC |
| 2025-12-06 |
0.0548 USDC |
3,031,574.2000 COOKIE |
0.0521 USDC |
0.0518 USDC |
0.0521 USDC |
0.0558 USDC |
| 2025-12-05 |
0.0535 USDC |
1,601,693.3000 COOKIE |
0.0550 USDC |
0.0508 USDC |
0.0514 USDC |
0.0518 USDC |
| 2025-12-04 |
0.0562 USDC |
1,188,930.9000 COOKIE |
0.0562 USDC |
0.0547 USDC |
0.0554 USDC |
0.0555 USDC |
| 2025-12-03 |
0.0559 USDC |
1,424,487.0000 COOKIE |
0.0550 USDC |
0.0548 USDC |
0.0553 USDC |
0.0565 USDC |
| 2025-12-02 |
0.0533 USDC |
1,658,389.9000 COOKIE |
0.0502 USDC |
0.0492 USDC |
0.0498 USDC |
0.0544 USDC |
| 2025-12-01 |
0.0519 USDC |
2,204,074.2000 COOKIE |
0.0572 USDC |
0.0487 USDC |
0.0495 USDC |
0.0505 USDC |
| 2025-11-30 |
0.0564 USDC |
719,849.7000 COOKIE |
0.0568 USDC |
0.0557 USDC |
0.0561 USDC |
0.0578 USDC |
| 2025-11-29 |
0.0578 USDC |
2,468,281.9000 COOKIE |
0.0573 USDC |
0.0563 USDC |
0.0567 USDC |
0.0571 USDC |
| 2025-11-28 |
0.0584 USDC |
3,402,514.9000 COOKIE |
0.0571 USDC |
0.0557 USDC |
0.0559 USDC |
0.0577 USDC |
| 2025-11-27 |
0.0572 USDC |
4,151,228.3000 COOKIE |
0.0544 USDC |
0.0541 USDC |
0.0546 USDC |
0.0570 USDC |
| 2025-11-26 |
0.0532 USDC |
1,678,498.7000 COOKIE |
0.0537 USDC |
0.0513 USDC |
0.0521 USDC |
0.0545 USDC |
| 2025-11-25 |
0.0543 USDC |
4,884,028.3000 COOKIE |
0.0535 USDC |
0.0517 USDC |
0.0522 USDC |
0.0549 USDC |
| 2025-11-24 |
0.0519 USDC |
2,830,906.9000 COOKIE |
0.0486 USDC |
0.0483 USDC |
0.0489 USDC |
0.0541 USDC |
| 2025-11-23 |
0.0493 USDC |
1,710,878.5000 COOKIE |
0.0489 USDC |
0.0483 USDC |
0.0486 USDC |
0.0493 USDC |
| 2025-11-22 |
0.0498 USDC |
3,273,036.9000 COOKIE |
0.0481 USDC |
0.0462 USDC |
0.0473 USDC |
0.0495 USDC |
| 2025-11-21 |
0.0495 USDC |
4,411,874.4000 COOKIE |
0.0527 USDC |
0.0454 USDC |
0.0472 USDC |
0.0474 USDC |
| 2025-11-20 |
0.0539 USDC |
2,347,664.5000 COOKIE |
0.0539 USDC |
0.0502 USDC |
0.0515 USDC |
0.0521 USDC |
| 2025-11-19 |
0.0534 USDC |
2,148,343.8000 COOKIE |
0.0556 USDC |
0.0510 USDC |
0.0515 USDC |
0.0542 USDC |
| 2025-11-18 |
0.0546 USDC |
4,550,176.8000 COOKIE |
0.0541 USDC |
0.0529 USDC |
0.0536 USDC |
0.0551 USDC |
| 2025-11-17 |
0.0559 USDC |
4,805,526.1000 COOKIE |
0.0576 USDC |
0.0531 USDC |
0.0540 USDC |
0.0544 USDC |
| 2025-11-16 |
0.0585 USDC |
4,423,068.4000 COOKIE |
0.0609 USDC |
0.0556 USDC |
0.0561 USDC |
0.0561 USDC |
| 2025-11-15 |
0.0622 USDC |
1,021,794.1000 COOKIE |
0.0616 USDC |
0.0608 USDC |
0.0616 USDC |
0.0616 USDC |
| 2025-11-14 |
0.0622 USDC |
5,813,682.4000 COOKIE |
0.0670 USDC |
0.0591 USDC |
0.0612 USDC |
0.0621 USDC |
| 2025-11-13 |
0.0709 USDC |
4,278,814.1000 COOKIE |
0.0707 USDC |
0.0650 USDC |
0.0662 USDC |
0.0670 USDC |
| 2025-11-12 |
0.0735 USDC |
6,748,288.0000 COOKIE |
0.0701 USDC |
0.0692 USDC |
0.0706 USDC |
0.0718 USDC |
| 2025-11-11 |
0.0734 USDC |
2,901,891.3000 COOKIE |
0.0758 USDC |
0.0691 USDC |
0.0699 USDC |
0.0698 USDC |
| 2025-11-10 |
0.0761 USDC |
3,026,954.8000 COOKIE |
0.0741 USDC |
0.0732 USDC |
0.0740 USDC |
0.0754 USDC |
| 2025-11-09 |
0.0742 USDC |
3,174,258.6000 COOKIE |
0.0749 USDC |
0.0716 USDC |
0.0723 USDC |
0.0750 USDC |
| 2025-11-08 |
0.0773 USDC |
3,156,668.1000 COOKIE |
0.0787 USDC |
0.0735 USDC |
0.0748 USDC |
0.0750 USDC |
| 2025-11-07 |
0.0720 USDC |
6,498,074.5000 COOKIE |
0.0682 USDC |
0.0668 USDC |
0.0687 USDC |
0.0786 USDC |
| 2025-11-06 |
0.0680 USDC |
3,375,351.3000 COOKIE |
0.0673 USDC |
0.0653 USDC |
0.0669 USDC |
0.0678 USDC |
| 2025-11-05 |
0.0667 USDC |
3,329,643.8000 COOKIE |
0.0675 USDC |
0.0640 USDC |
0.0657 USDC |
0.0664 USDC |
| 2025-11-04 |
0.0680 USDC |
5,205,208.4000 COOKIE |
0.0722 USDC |
0.0626 USDC |
0.0674 USDC |
0.0679 USDC |
| 2025-11-03 |
0.0765 USDC |
7,974,234.0000 COOKIE |
0.0857 USDC |
0.0701 USDC |
0.0714 USDC |
0.0719 USDC |
| 2025-11-02 |
0.0857 USDC |
1,791,530.6000 COOKIE |
0.0897 USDC |
0.0826 USDC |
0.0833 USDC |
0.0846 USDC |
| 2025-11-01 |
0.0909 USDC |
5,484,182.5000 COOKIE |
0.0819 USDC |
0.0813 USDC |
0.0825 USDC |
0.0890 USDC |
| 2025-10-31 |
0.0820 USDC |
7,933,685.7000 COOKIE |
0.0796 USDC |
0.0795 USDC |
0.0808 USDC |
0.0816 USDC |
| 2025-10-30 |
0.0811 USDC |
7,192,215.7000 COOKIE |
0.0871 USDC |
0.0766 USDC |
0.0778 USDC |
0.0796 USDC |