Identifier on Binance: COOKIEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-29 |
0.1679 USDT |
127,454,506.9000 COOKIE |
0.1449 USDT |
0.1442 USDT |
0.1569 USDT |
0.1768 USDT |
| 2025-04-28 |
0.1336 USDT |
39,671,061.0000 COOKIE |
0.1233 USDT |
0.1165 USDT |
0.1216 USDT |
0.1446 USDT |
| 2025-04-27 |
0.1280 USDT |
20,703,218.6000 COOKIE |
0.1369 USDT |
0.1228 USDT |
0.1244 USDT |
0.1233 USDT |
| 2025-04-26 |
0.1365 USDT |
29,508,026.5000 COOKIE |
0.1279 USDT |
0.1274 USDT |
0.1313 USDT |
0.1361 USDT |
| 2025-04-25 |
0.1290 USDT |
30,080,485.4000 COOKIE |
0.1239 USDT |
0.1206 USDT |
0.1227 USDT |
0.1282 USDT |
| 2025-04-24 |
0.1193 USDT |
21,167,017.7000 COOKIE |
0.1244 USDT |
0.1136 USDT |
0.1153 USDT |
0.1218 USDT |
| 2025-04-23 |
0.1276 USDT |
80,625,712.3000 COOKIE |
0.1172 USDT |
0.1125 USDT |
0.1162 USDT |
0.1236 USDT |
| 2025-04-22 |
0.1044 USDT |
27,759,234.1000 COOKIE |
0.1004 USDT |
0.0968 USDT |
0.1001 USDT |
0.1137 USDT |
| 2025-04-21 |
0.1011 USDT |
23,026,892.7000 COOKIE |
0.0948 USDT |
0.0941 USDT |
0.0969 USDT |
0.1001 USDT |
| 2025-04-20 |
0.0951 USDT |
15,980,250.6000 COOKIE |
0.0967 USDT |
0.0912 USDT |
0.0930 USDT |
0.0940 USDT |
| 2025-04-19 |
0.0959 USDT |
16,475,418.6000 COOKIE |
0.0919 USDT |
0.0906 USDT |
0.0916 USDT |
0.0972 USDT |
| 2025-04-18 |
0.0919 USDT |
19,948,859.0000 COOKIE |
0.0929 USDT |
0.0882 USDT |
0.0900 USDT |
0.0917 USDT |
| 2025-04-17 |
0.0887 USDT |
15,539,738.1000 COOKIE |
0.0865 USDT |
0.0843 USDT |
0.0857 USDT |
0.0926 USDT |
| 2025-04-16 |
0.0899 USDT |
23,861,041.2000 COOKIE |
0.0865 USDT |
0.0853 USDT |
0.0877 USDT |
0.0888 USDT |
| 2025-04-15 |
0.0893 USDT |
15,700,478.4000 COOKIE |
0.0880 USDT |
0.0855 USDT |
0.0866 USDT |
0.0865 USDT |
| 2025-04-14 |
0.0952 USDT |
25,356,761.0000 COOKIE |
0.0916 USDT |
0.0891 USDT |
0.0906 USDT |
0.0897 USDT |
| 2025-04-13 |
0.0981 USDT |
35,248,855.8000 COOKIE |
0.0990 USDT |
0.0893 USDT |
0.0907 USDT |
0.0903 USDT |
| 2025-04-12 |
0.0943 USDT |
53,378,386.2000 COOKIE |
0.0845 USDT |
0.0840 USDT |
0.0849 USDT |
0.0989 USDT |
| 2025-04-11 |
0.0842 USDT |
16,942,693.7000 COOKIE |
0.0812 USDT |
0.0807 USDT |
0.0817 USDT |
0.0853 USDT |
| 2025-04-10 |
0.0820 USDT |
8,580,763.0000 COOKIE |
0.0852 USDT |
0.0786 USDT |
0.0803 USDT |
0.0806 USDT |
| 2025-04-09 |
0.0788 USDT |
13,384,648.3000 COOKIE |
0.0743 USDT |
0.0707 USDT |
0.0748 USDT |
0.0852 USDT |
| 2025-04-08 |
0.0783 USDT |
9,297,628.0000 COOKIE |
0.0801 USDT |
0.0737 USDT |
0.0747 USDT |
0.0746 USDT |
| 2025-04-07 |
0.0774 USDT |
25,436,470.5000 COOKIE |
0.0781 USDT |
0.0703 USDT |
0.0750 USDT |
0.0809 USDT |
| 2025-04-06 |
0.0830 USDT |
17,793,234.4000 COOKIE |
0.0926 USDT |
0.0768 USDT |
0.0793 USDT |
0.0778 USDT |
| 2025-04-05 |
0.0939 USDT |
5,372,925.0000 COOKIE |
0.0952 USDT |
0.0907 USDT |
0.0919 USDT |
0.0913 USDT |
| 2025-04-04 |
0.0936 USDT |
14,331,784.0000 COOKIE |
0.0947 USDT |
0.0898 USDT |
0.0921 USDT |
0.0949 USDT |
| 2025-04-03 |
0.0945 USDT |
11,593,414.5000 COOKIE |
0.0961 USDT |
0.0905 USDT |
0.0929 USDT |
0.0955 USDT |
| 2025-04-02 |
0.1014 USDT |
18,752,587.1000 COOKIE |
0.1048 USDT |
0.0939 USDT |
0.0998 USDT |
0.0951 USDT |
| 2025-04-01 |
0.1044 USDT |
17,045,720.5000 COOKIE |
0.1031 USDT |
0.1016 USDT |
0.1029 USDT |
0.1047 USDT |
| 2025-03-31 |
0.1055 USDT |
12,501,821.9000 COOKIE |
0.1075 USDT |
0.1018 USDT |
0.1038 USDT |
0.1037 USDT |
| 2025-03-30 |
0.1085 USDT |
13,006,135.1000 COOKIE |
0.1082 USDT |
0.1049 USDT |
0.1071 USDT |
0.1084 USDT |
| 2025-03-29 |
0.1107 USDT |
15,704,570.5000 COOKIE |
0.1181 USDT |
0.1051 USDT |
0.1077 USDT |
0.1075 USDT |
| 2025-03-28 |
0.1222 USDT |
28,591,966.0000 COOKIE |
0.1367 USDT |
0.1135 USDT |
0.1155 USDT |
0.1167 USDT |
| 2025-03-27 |
0.1382 USDT |
19,723,660.3000 COOKIE |
0.1322 USDT |
0.1314 USDT |
0.1348 USDT |
0.1379 USDT |
| 2025-03-26 |
0.1369 USDT |
17,746,708.6000 COOKIE |
0.1395 USDT |
0.1301 USDT |
0.1333 USDT |
0.1322 USDT |
| 2025-03-25 |
0.1368 USDT |
15,274,988.5000 COOKIE |
0.1365 USDT |
0.1329 USDT |
0.1350 USDT |
0.1398 USDT |
| 2025-03-24 |
0.1369 USDT |
27,343,840.0000 COOKIE |
0.1280 USDT |
0.1256 USDT |
0.1271 USDT |
0.1384 USDT |
| 2025-03-23 |
0.1291 USDT |
12,272,235.6000 COOKIE |
0.1312 USDT |
0.1237 USDT |
0.1262 USDT |
0.1279 USDT |
| 2025-03-22 |
0.1312 USDT |
11,436,035.9000 COOKIE |
0.1281 USDT |
0.1275 USDT |
0.1286 USDT |
0.1302 USDT |
| 2025-03-21 |
0.1288 USDT |
15,378,463.7000 COOKIE |
0.1358 USDT |
0.1243 USDT |
0.1264 USDT |
0.1288 USDT |