Identifier on Binance: COOKIEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
0.1818 USDT |
21,249,000.6000 COOKIE |
0.1860 USDT |
0.1723 USDT |
0.1770 USDT |
0.1827 USDT |
| 2025-06-17 |
0.1922 USDT |
28,442,389.5000 COOKIE |
0.1989 USDT |
0.1816 USDT |
0.1853 USDT |
0.1884 USDT |
| 2025-06-16 |
0.2067 USDT |
38,695,569.1000 COOKIE |
0.1920 USDT |
0.1886 USDT |
0.1926 USDT |
0.2087 USDT |
| 2025-06-15 |
0.1881 USDT |
20,706,365.9000 COOKIE |
0.1890 USDT |
0.1801 USDT |
0.1866 USDT |
0.1915 USDT |
| 2025-06-14 |
0.1964 USDT |
17,977,333.0000 COOKIE |
0.2056 USDT |
0.1864 USDT |
0.1917 USDT |
0.1900 USDT |
| 2025-06-13 |
0.1972 USDT |
48,743,883.1000 COOKIE |
0.2011 USDT |
0.1853 USDT |
0.1911 USDT |
0.2076 USDT |
| 2025-06-12 |
0.2218 USDT |
30,345,627.6000 COOKIE |
0.2371 USDT |
0.2086 USDT |
0.2106 USDT |
0.2091 USDT |
| 2025-06-11 |
0.2488 USDT |
32,780,996.6000 COOKIE |
0.2531 USDT |
0.2332 USDT |
0.2416 USDT |
0.2367 USDT |
| 2025-06-10 |
0.2559 USDT |
28,058,434.3000 COOKIE |
0.2557 USDT |
0.2469 USDT |
0.2508 USDT |
0.2593 USDT |
| 2025-06-09 |
0.2447 USDT |
71,528,817.7000 COOKIE |
0.2190 USDT |
0.2138 USDT |
0.2160 USDT |
0.2585 USDT |
| 2025-06-08 |
0.2157 USDT |
21,662,178.8000 COOKIE |
0.2161 USDT |
0.2058 USDT |
0.2081 USDT |
0.2192 USDT |
| 2025-06-07 |
0.2160 USDT |
22,116,664.3000 COOKIE |
0.2052 USDT |
0.2046 USDT |
0.2104 USDT |
0.2153 USDT |
| 2025-06-06 |
0.2097 USDT |
19,449,350.9000 COOKIE |
0.2073 USDT |
0.2036 USDT |
0.2068 USDT |
0.2083 USDT |
| 2025-06-05 |
0.2143 USDT |
29,472,142.5000 COOKIE |
0.2212 USDT |
0.2036 USDT |
0.2094 USDT |
0.2073 USDT |
| 2025-06-04 |
0.2266 USDT |
22,754,930.8000 COOKIE |
0.2322 USDT |
0.2180 USDT |
0.2215 USDT |
0.2224 USDT |
| 2025-06-03 |
0.2448 USDT |
42,877,559.2000 COOKIE |
0.2467 USDT |
0.2308 USDT |
0.2344 USDT |
0.2318 USDT |
| 2025-06-02 |
0.2520 USDT |
63,831,709.3000 COOKIE |
0.2535 USDT |
0.2369 USDT |
0.2439 USDT |
0.2472 USDT |
| 2025-06-01 |
0.2268 USDT |
34,802,965.0000 COOKIE |
0.2229 USDT |
0.2102 USDT |
0.2159 USDT |
0.2515 USDT |
| 2025-05-31 |
0.2255 USDT |
62,047,476.3000 COOKIE |
0.2194 USDT |
0.2102 USDT |
0.2138 USDT |
0.2230 USDT |
| 2025-05-30 |
0.2295 USDT |
50,888,881.9000 COOKIE |
0.2411 USDT |
0.2174 USDT |
0.2214 USDT |
0.2271 USDT |
| 2025-05-29 |
0.2482 USDT |
50,961,244.0000 COOKIE |
0.2521 USDT |
0.2350 USDT |
0.2380 USDT |
0.2414 USDT |
| 2025-05-28 |
0.2652 USDT |
49,882,149.0000 COOKIE |
0.2775 USDT |
0.2393 USDT |
0.2444 USDT |
0.2442 USDT |
| 2025-05-27 |
0.2794 USDT |
136,900,468.4000 COOKIE |
0.2636 USDT |
0.2512 USDT |
0.2629 USDT |
0.2749 USDT |
| 2025-05-26 |
0.3110 USDT |
162,241,415.0000 COOKIE |
0.3002 USDT |
0.2573 USDT |
0.2654 USDT |
0.2617 USDT |
| 2025-05-25 |
0.2933 USDT |
69,292,280.9000 COOKIE |
0.3007 USDT |
0.2733 USDT |
0.2792 USDT |
0.2927 USDT |
| 2025-05-24 |
0.3003 USDT |
77,504,095.8000 COOKIE |
0.2870 USDT |
0.2794 USDT |
0.2887 USDT |
0.2925 USDT |
| 2025-05-23 |
0.2935 USDT |
194,201,449.7000 COOKIE |
0.2741 USDT |
0.2659 USDT |
0.2762 USDT |
0.2913 USDT |
| 2025-05-22 |
0.2620 USDT |
195,489,085.4000 COOKIE |
0.2261 USDT |
0.2211 USDT |
0.2267 USDT |
0.2734 USDT |
| 2025-05-21 |
0.2013 USDT |
191,548,300.7000 COOKIE |
0.1576 USDT |
0.1571 USDT |
0.1635 USDT |
0.2134 USDT |
| 2025-05-20 |
0.1534 USDT |
14,002,700.2000 COOKIE |
0.1532 USDT |
0.1476 USDT |
0.1501 USDT |
0.1562 USDT |
| 2025-05-19 |
0.1522 USDT |
13,773,552.7000 COOKIE |
0.1628 USDT |
0.1458 USDT |
0.1488 USDT |
0.1516 USDT |
| 2025-05-18 |
0.1597 USDT |
21,051,153.9000 COOKIE |
0.1508 USDT |
0.1498 USDT |
0.1519 USDT |
0.1602 USDT |
| 2025-05-17 |
0.1505 USDT |
11,910,490.7000 COOKIE |
0.1577 USDT |
0.1451 USDT |
0.1497 USDT |
0.1504 USDT |
| 2025-05-16 |
0.1655 USDT |
10,126,552.6000 COOKIE |
0.1624 USDT |
0.1591 USDT |
0.1615 USDT |
0.1600 USDT |
| 2025-05-15 |
0.1663 USDT |
18,861,545.8000 COOKIE |
0.1785 USDT |
0.1554 USDT |
0.1608 USDT |
0.1623 USDT |
| 2025-05-14 |
0.1841 USDT |
18,503,930.9000 COOKIE |
0.1896 USDT |
0.1743 USDT |
0.1781 USDT |
0.1793 USDT |
| 2025-05-13 |
0.1790 USDT |
41,901,342.4000 COOKIE |
0.1862 USDT |
0.1665 USDT |
0.1721 USDT |
0.1926 USDT |
| 2025-05-12 |
0.1955 USDT |
51,494,213.9000 COOKIE |
0.1827 USDT |
0.1755 USDT |
0.1842 USDT |
0.1863 USDT |
| 2025-05-11 |
0.1847 USDT |
24,695,005.7000 COOKIE |
0.1950 USDT |
0.1747 USDT |
0.1798 USDT |
0.1839 USDT |
| 2025-05-10 |
0.1834 USDT |
33,752,663.4000 COOKIE |
0.1849 USDT |
0.1747 USDT |
0.1783 USDT |
0.1960 USDT |
| 2025-05-09 |
0.1879 USDT |
41,692,335.2000 COOKIE |
0.1876 USDT |
0.1746 USDT |
0.1818 USDT |
0.1870 USDT |
| 2025-05-08 |
0.1755 USDT |
39,858,866.0000 COOKIE |
0.1640 USDT |
0.1610 USDT |
0.1664 USDT |
0.1873 USDT |
| 2025-05-07 |
0.1668 USDT |
42,542,522.3000 COOKIE |
0.1558 USDT |
0.1553 USDT |
0.1622 USDT |
0.1636 USDT |
| 2025-05-06 |
0.1524 USDT |
20,759,431.6000 COOKIE |
0.1514 USDT |
0.1420 USDT |
0.1468 USDT |
0.1502 USDT |
| 2025-05-05 |
0.1606 USDT |
34,949,169.3000 COOKIE |
0.1528 USDT |
0.1493 USDT |
0.1544 USDT |
0.1510 USDT |
| 2025-05-04 |
0.1569 USDT |
23,519,138.7000 COOKIE |
0.1583 USDT |
0.1488 USDT |
0.1510 USDT |
0.1560 USDT |
| 2025-05-03 |
0.1701 USDT |
28,195,154.1000 COOKIE |
0.1810 USDT |
0.1595 USDT |
0.1617 USDT |
0.1606 USDT |
| 2025-05-02 |
0.1840 USDT |
36,658,070.5000 COOKIE |
0.1882 USDT |
0.1730 USDT |
0.1778 USDT |
0.1812 USDT |
| 2025-05-01 |
0.1906 USDT |
67,302,215.0000 COOKIE |
0.1773 USDT |
0.1710 USDT |
0.1763 USDT |
0.1859 USDT |
| 2025-04-30 |
0.1765 USDT |
63,820,531.7000 COOKIE |
0.1834 USDT |
0.1643 USDT |
0.1672 USDT |
0.1715 USDT |