Identifier on Coinbase Pro: COOKIE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0385 USD |
2,806,775.9000 COOKIE |
0.0396 USD |
0.0382 USD |
0.0396 USD |
0.0385 USD |
| 2025-12-23 |
0.0386 USD |
2,513,958.9000 COOKIE |
0.0393 USD |
0.0375 USD |
0.0402 USD |
0.0386 USD |
| 2025-12-22 |
0.0395 USD |
2,510,372.2000 COOKIE |
0.0394 USD |
0.0385 USD |
0.0401 USD |
0.0395 USD |
| 2025-12-21 |
0.0386 USD |
3,904,332.3000 COOKIE |
0.0414 USD |
0.0381 USD |
0.0414 USD |
0.0386 USD |
| 2025-12-20 |
0.0417 USD |
1,209,706.9000 COOKIE |
0.0414 USD |
0.0408 USD |
0.0426 USD |
0.0417 USD |
| 2025-12-19 |
0.0416 USD |
2,754,983.1000 COOKIE |
0.0383 USD |
0.0377 USD |
0.0417 USD |
0.0416 USD |
| 2025-12-18 |
0.0384 USD |
6,856,887.9000 COOKIE |
0.0415 USD |
0.0376 USD |
0.0427 USD |
0.0384 USD |
| 2025-12-17 |
0.0436 USD |
5,245,283.7000 COOKIE |
0.0463 USD |
0.0432 USD |
0.0475 USD |
0.0436 USD |
| 2025-12-16 |
0.0462 USD |
3,748,537.6000 COOKIE |
0.0437 USD |
0.0434 USD |
0.0467 USD |
0.0462 USD |
| 2025-12-15 |
0.0438 USD |
2,138,770.7000 COOKIE |
0.0458 USD |
0.0428 USD |
0.0469 USD |
0.0438 USD |
| 2025-12-14 |
0.0467 USD |
8,218,652.5000 COOKIE |
0.0496 USD |
0.0467 USD |
0.0496 USD |
0.0467 USD |
| 2025-12-13 |
0.0499 USD |
881,106.2000 COOKIE |
0.0498 USD |
0.0494 USD |
0.0506 USD |
0.0499 USD |
| 2025-12-12 |
0.0497 USD |
3,943,915.8000 COOKIE |
0.0530 USD |
0.0492 USD |
0.0534 USD |
0.0497 USD |
| 2025-12-11 |
0.0537 USD |
2,610,381.4000 COOKIE |
0.0533 USD |
0.0501 USD |
0.0545 USD |
0.0537 USD |
| 2025-12-10 |
0.0555 USD |
1,226,028.1000 COOKIE |
0.0571 USD |
0.0536 USD |
0.0571 USD |
0.0555 USD |
| 2025-12-09 |
0.0567 USD |
2,236,250.9000 COOKIE |
0.0541 USD |
0.0535 USD |
0.0594 USD |
0.0567 USD |
| 2025-12-08 |
0.0529 USD |
3,269,460.2000 COOKIE |
0.0533 USD |
0.0524 USD |
0.0553 USD |
0.0529 USD |
| 2025-12-07 |
0.0556 USD |
4,504,863.4000 COOKIE |
0.0552 USD |
0.0519 USD |
0.0563 USD |
0.0556 USD |
| 2025-12-06 |
0.0555 USD |
2,015,194.6000 COOKIE |
0.0520 USD |
0.0516 USD |
0.0563 USD |
0.0555 USD |
| 2025-12-05 |
0.0516 USD |
6,461,703.2000 COOKIE |
0.0552 USD |
0.0506 USD |
0.0555 USD |
0.0516 USD |
| 2025-12-04 |
0.0553 USD |
1,877,620.4000 COOKIE |
0.0566 USD |
0.0546 USD |
0.0575 USD |
0.0553 USD |
| 2025-12-03 |
0.0568 USD |
2,804,715.5000 COOKIE |
0.0553 USD |
0.0546 USD |
0.0572 USD |
0.0568 USD |
| 2025-12-02 |
0.0545 USD |
5,295,359.7000 COOKIE |
0.0507 USD |
0.0491 USD |
0.0572 USD |
0.0545 USD |
| 2025-12-01 |
0.0504 USD |
4,166,382.4000 COOKIE |
0.0569 USD |
0.0488 USD |
0.0569 USD |
0.0504 USD |
| 2025-11-30 |
0.0574 USD |
1,290,599.9000 COOKIE |
0.0569 USD |
0.0558 USD |
0.0578 USD |
0.0574 USD |
| 2025-11-29 |
0.0572 USD |
2,275,385.3000 COOKIE |
0.0573 USD |
0.0562 USD |
0.0593 USD |
0.0572 USD |
| 2025-11-28 |
0.0573 USD |
5,811,731.8000 COOKIE |
0.0574 USD |
0.0555 USD |
0.0609 USD |
0.0573 USD |
| 2025-11-27 |
0.0569 USD |
6,446,078.7000 COOKIE |
0.0542 USD |
0.0541 USD |
0.0601 USD |
0.0569 USD |
| 2025-11-26 |
0.0550 USD |
3,207,208.5000 COOKIE |
0.0537 USD |
0.0512 USD |
0.0551 USD |
0.0550 USD |
| 2025-11-25 |
0.0538 USD |
5,479,882.3000 COOKIE |
0.0532 USD |
0.0518 USD |
0.0566 USD |
0.0538 USD |
| 2025-11-24 |
0.0531 USD |
3,772,179.9000 COOKIE |
0.0484 USD |
0.0483 USD |
0.0536 USD |
0.0531 USD |
| 2025-11-23 |
0.0497 USD |
3,519,758.4000 COOKIE |
0.0491 USD |
0.0483 USD |
0.0504 USD |
0.0497 USD |
| 2025-11-22 |
0.0489 USD |
3,922,580.0000 COOKIE |
0.0483 USD |
0.0462 USD |
0.0492 USD |
0.0489 USD |
| 2025-11-21 |
0.0476 USD |
7,458,483.7000 COOKIE |
0.0524 USD |
0.0458 USD |
0.0535 USD |
0.0476 USD |
| 2025-11-20 |
0.0517 USD |
3,463,366.1000 COOKIE |
0.0541 USD |
0.0502 USD |
0.0571 USD |
0.0517 USD |
| 2025-11-19 |
0.0538 USD |
6,347,234.1000 COOKIE |
0.0555 USD |
0.0509 USD |
0.0560 USD |
0.0538 USD |
| 2025-11-18 |
0.0568 USD |
6,056,855.3000 COOKIE |
0.0542 USD |
0.0528 USD |
0.0574 USD |
0.0568 USD |
| 2025-11-17 |
0.0538 USD |
4,959,794.8000 COOKIE |
0.0573 USD |
0.0530 USD |
0.0591 USD |
0.0538 USD |
| 2025-11-16 |
0.0562 USD |
7,980,166.5000 COOKIE |
0.0609 USD |
0.0556 USD |
0.0622 USD |
0.0562 USD |
| 2025-11-15 |
0.0614 USD |
4,593,562.8000 COOKIE |
0.0618 USD |
0.0606 USD |
0.0644 USD |
0.0614 USD |
| 2025-11-14 |
0.0618 USD |
8,639,780.2000 COOKIE |
0.0668 USD |
0.0590 USD |
0.0670 USD |
0.0618 USD |
| 2025-11-13 |
0.0654 USD |
6,315,618.7000 COOKIE |
0.0709 USD |
0.0649 USD |
0.0744 USD |
0.0654 USD |
| 2025-11-12 |
0.0720 USD |
7,043,437.1000 COOKIE |
0.0703 USD |
0.0684 USD |
0.0782 USD |
0.0720 USD |
| 2025-11-11 |
0.0693 USD |
5,881,097.9000 COOKIE |
0.0762 USD |
0.0689 USD |
0.0788 USD |
0.0693 USD |
| 2025-11-10 |
0.0748 USD |
4,194,992.8000 COOKIE |
0.0743 USD |
0.0734 USD |
0.0775 USD |
0.0748 USD |
| 2025-11-09 |
0.0754 USD |
6,598,300.7000 COOKIE |
0.0747 USD |
0.0713 USD |
0.0779 USD |
0.0754 USD |
| 2025-11-08 |
0.0751 USD |
6,702,251.6000 COOKIE |
0.0788 USD |
0.0731 USD |
0.0828 USD |
0.0751 USD |
| 2025-11-07 |
0.0771 USD |
5,227,585.1000 COOKIE |
0.0682 USD |
0.0668 USD |
0.0776 USD |
0.0771 USD |
| 2025-11-06 |
0.0669 USD |
7,572,313.4000 COOKIE |
0.0675 USD |
0.0653 USD |
0.0715 USD |
0.0669 USD |
| 2025-11-05 |
0.0679 USD |
11,877,569.3000 COOKIE |
0.0671 USD |
0.0640 USD |
0.0689 USD |
0.0679 USD |