Identifier on Coinbase Pro: COOKIE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0548 USD |
4,084,055.0000 COOKIE |
0.0552 USD |
0.0538 USD |
0.0555 USD |
0.0548 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 |
| 2025-11-04 |
0.0679 USD |
15,438,265.7000 COOKIE |
0.0716 USD |
0.0627 USD |
0.0753 USD |
0.0679 USD |
| 2025-11-03 |
0.0731 USD |
7,976,162.5000 COOKIE |
0.0853 USD |
0.0705 USD |
0.0854 USD |
0.0731 USD |
| 2025-11-02 |
0.0840 USD |
2,883,518.5000 COOKIE |
0.0891 USD |
0.0825 USD |
0.0898 USD |
0.0840 USD |
| 2025-11-01 |
0.0895 USD |
10,002,479.8000 COOKIE |
0.0817 USD |
0.0814 USD |
0.0958 USD |
0.0895 USD |
| 2025-10-31 |
0.0811 USD |
4,895,415.3000 COOKIE |
0.0799 USD |
0.0797 USD |
0.0837 USD |
0.0811 USD |
| 2025-10-30 |
0.0793 USD |
5,672,117.2000 COOKIE |
0.0872 USD |
0.0764 USD |
0.0884 USD |
0.0793 USD |
| 2025-10-29 |
0.0884 USD |
5,691,378.0000 COOKIE |
0.0904 USD |
0.0843 USD |
0.0930 USD |
0.0884 USD |
| 2025-10-28 |
0.0903 USD |
6,359,406.3000 COOKIE |
0.0940 USD |
0.0887 USD |
0.0980 USD |
0.0903 USD |
| 2025-10-27 |
0.0964 USD |
8,301,596.2000 COOKIE |
0.1028 USD |
0.0917 USD |
0.1034 USD |
0.0964 USD |
| 2025-10-26 |
0.1041 USD |
16,585,416.3000 COOKIE |
0.0967 USD |
0.0925 USD |
0.1054 USD |
0.1041 USD |
| 2025-10-25 |
0.0967 USD |
11,931,903.6000 COOKIE |
0.0906 USD |
0.0883 USD |
0.0978 USD |
0.0967 USD |
| 2025-10-24 |
0.0911 USD |
13,699,822.4000 COOKIE |
0.0830 USD |
0.0826 USD |
0.0914 USD |
0.0911 USD |
| 2025-10-23 |
0.0830 USD |
3,758,377.4000 COOKIE |
0.0805 USD |
0.0800 USD |
0.0841 USD |
0.0830 USD |
| 2025-10-22 |
0.0814 USD |
4,001,420.2000 COOKIE |
0.0835 USD |
0.0810 USD |
0.0866 USD |
0.0814 USD |
| 2025-10-21 |
0.0882 USD |
3,537,385.9000 COOKIE |
0.0853 USD |
0.0813 USD |
0.0903 USD |
0.0882 USD |
| 2025-10-20 |
0.0861 USD |
2,214,524.7000 COOKIE |
0.0839 USD |
0.0823 USD |
0.0884 USD |
0.0861 USD |
| 2025-10-19 |
0.0874 USD |
3,794,324.2000 COOKIE |
0.0838 USD |
0.0822 USD |
0.0879 USD |
0.0874 USD |
| 2025-10-18 |
0.0843 USD |
2,582,947.5000 COOKIE |
0.0838 USD |
0.0830 USD |
0.0870 USD |
0.0843 USD |
| 2025-10-17 |
0.0841 USD |
14,261,645.5000 COOKIE |
0.0879 USD |
0.0789 USD |
0.0900 USD |
0.0841 USD |