Identifier on Coinbase Pro: COOKIE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0208 USD |
9,000.0000 COOKIE |
0.0208 USD |
0.0208 USD |
0.0208 USD |
0.0208 USD |
| 2026-02-07 |
0.0207 USD |
848,879.7000 COOKIE |
0.0209 USD |
0.0202 USD |
0.0213 USD |
0.0207 USD |
| 2026-02-06 |
0.0209 USD |
4,835,480.0000 COOKIE |
0.0184 USD |
0.0169 USD |
0.0216 USD |
0.0209 USD |
| 2026-02-05 |
0.0200 USD |
3,745,475.9000 COOKIE |
0.0222 USD |
0.0195 USD |
0.0223 USD |
0.0200 USD |
| 2026-02-04 |
0.0222 USD |
1,912,232.2000 COOKIE |
0.0230 USD |
0.0215 USD |
0.0235 USD |
0.0222 USD |
| 2026-02-03 |
0.0236 USD |
3,110,309.8000 COOKIE |
0.0231 USD |
0.0216 USD |
0.0237 USD |
0.0236 USD |
| 2026-02-02 |
0.0233 USD |
5,590,802.1000 COOKIE |
0.0226 USD |
0.0221 USD |
0.0237 USD |
0.0233 USD |
| 2026-02-01 |
0.0227 USD |
4,308,354.3000 COOKIE |
0.0233 USD |
0.0222 USD |
0.0239 USD |
0.0227 USD |
| 2026-01-31 |
0.0214 USD |
4,673,333.0000 COOKIE |
0.0254 USD |
0.0209 USD |
0.0254 USD |
0.0214 USD |
| 2026-01-30 |
0.0253 USD |
2,500,347.4000 COOKIE |
0.0257 USD |
0.0243 USD |
0.0258 USD |
0.0253 USD |
| 2026-01-29 |
0.0257 USD |
2,737,160.5000 COOKIE |
0.0281 USD |
0.0250 USD |
0.0281 USD |
0.0257 USD |
| 2026-01-28 |
0.0281 USD |
1,612,228.8000 COOKIE |
0.0284 USD |
0.0278 USD |
0.0290 USD |
0.0281 USD |
| 2026-01-27 |
0.0286 USD |
1,650,507.9000 COOKIE |
0.0284 USD |
0.0276 USD |
0.0287 USD |
0.0286 USD |
| 2026-01-26 |
0.0282 USD |
1,268,200.0000 COOKIE |
0.0272 USD |
0.0272 USD |
0.0284 USD |
0.0282 USD |
| 2026-01-25 |
0.0271 USD |
3,529,361.0000 COOKIE |
0.0291 USD |
0.0265 USD |
0.0294 USD |
0.0271 USD |
| 2026-01-24 |
0.0286 USD |
2,584,963.7000 COOKIE |
0.0280 USD |
0.0279 USD |
0.0288 USD |
0.0286 USD |
| 2026-01-23 |
0.0290 USD |
2,400,636.5000 COOKIE |
0.0288 USD |
0.0277 USD |
0.0303 USD |
0.0290 USD |
| 2026-01-22 |
0.0289 USD |
2,081,009.0000 COOKIE |
0.0300 USD |
0.0286 USD |
0.0306 USD |
0.0289 USD |
| 2026-01-21 |
0.0293 USD |
6,042,578.1000 COOKIE |
0.0288 USD |
0.0284 USD |
0.0306 USD |
0.0293 USD |
| 2026-01-20 |
0.0293 USD |
3,594,556.9000 COOKIE |
0.0309 USD |
0.0290 USD |
0.0314 USD |
0.0293 USD |
| 2026-01-19 |
0.0312 USD |
7,804,324.1000 COOKIE |
0.0329 USD |
0.0292 USD |
0.0330 USD |
0.0312 USD |
| 2026-01-18 |
0.0346 USD |
5,767,361.1000 COOKIE |
0.0364 USD |
0.0343 USD |
0.0368 USD |
0.0346 USD |
| 2026-01-17 |
0.0368 USD |
5,663,326.0000 COOKIE |
0.0362 USD |
0.0359 USD |
0.0373 USD |
0.0368 USD |
| 2026-01-16 |
0.0362 USD |
13,557,606.3000 COOKIE |
0.0382 USD |
0.0352 USD |
0.0388 USD |
0.0362 USD |
| 2026-01-15 |
0.0381 USD |
30,093,415.4000 COOKIE |
0.0449 USD |
0.0376 USD |
0.0455 USD |
0.0381 USD |
| 2026-01-14 |
0.0448 USD |
11,280,120.2000 COOKIE |
0.0491 USD |
0.0441 USD |
0.0509 USD |
0.0448 USD |
| 2026-01-13 |
0.0450 USD |
2,336,100.5000 COOKIE |
0.0411 USD |
0.0410 USD |
0.0450 USD |
0.0450 USD |
| 2026-01-12 |
0.0418 USD |
2,161,027.6000 COOKIE |
0.0429 USD |
0.0410 USD |
0.0438 USD |
0.0418 USD |
| 2026-01-11 |
0.0433 USD |
1,243,445.9000 COOKIE |
0.0431 USD |
0.0430 USD |
0.0445 USD |
0.0433 USD |
| 2026-01-10 |
0.0441 USD |
926,619.6000 COOKIE |
0.0440 USD |
0.0430 USD |
0.0448 USD |
0.0441 USD |
| 2026-01-09 |
0.0441 USD |
2,572,473.9000 COOKIE |
0.0439 USD |
0.0432 USD |
0.0454 USD |
0.0441 USD |
| 2026-01-08 |
0.0441 USD |
5,231,160.8000 COOKIE |
0.0448 USD |
0.0421 USD |
0.0455 USD |
0.0441 USD |
| 2026-01-07 |
0.0447 USD |
5,007,514.7000 COOKIE |
0.0484 USD |
0.0446 USD |
0.0484 USD |
0.0447 USD |
| 2026-01-06 |
0.0482 USD |
11,613,315.4000 COOKIE |
0.0484 USD |
0.0454 USD |
0.0503 USD |
0.0482 USD |
| 2026-01-05 |
0.0489 USD |
13,103,042.8000 COOKIE |
0.0469 USD |
0.0463 USD |
0.0517 USD |
0.0489 USD |
| 2026-01-04 |
0.0465 USD |
5,542,098.3000 COOKIE |
0.0450 USD |
0.0441 USD |
0.0478 USD |
0.0465 USD |
| 2026-01-03 |
0.0442 USD |
4,410,915.5000 COOKIE |
0.0458 USD |
0.0430 USD |
0.0460 USD |
0.0442 USD |
| 2026-01-02 |
0.0462 USD |
4,829,454.0000 COOKIE |
0.0455 USD |
0.0442 USD |
0.0464 USD |
0.0462 USD |
| 2026-01-01 |
0.0455 USD |
20,854,299.6000 COOKIE |
0.0416 USD |
0.0410 USD |
0.0458 USD |
0.0455 USD |
| 2025-12-31 |
0.0396 USD |
5,222,471.0000 COOKIE |
0.0389 USD |
0.0380 USD |
0.0402 USD |
0.0396 USD |
| 2025-12-30 |
0.0389 USD |
2,593,202.9000 COOKIE |
0.0390 USD |
0.0377 USD |
0.0392 USD |
0.0389 USD |
| 2025-12-29 |
0.0389 USD |
1,659,601.2000 COOKIE |
0.0408 USD |
0.0383 USD |
0.0419 USD |
0.0389 USD |
| 2025-12-28 |
0.0402 USD |
2,124,055.8000 COOKIE |
0.0423 USD |
0.0400 USD |
0.0423 USD |
0.0402 USD |
| 2025-12-27 |
0.0422 USD |
2,320,495.3000 COOKIE |
0.0400 USD |
0.0397 USD |
0.0424 USD |
0.0422 USD |
| 2025-12-26 |
0.0399 USD |
683,003.2000 COOKIE |
0.0389 USD |
0.0386 USD |
0.0406 USD |
0.0399 USD |
| 2025-12-25 |
0.0402 USD |
1,247,591.6000 COOKIE |
0.0402 USD |
0.0393 USD |
0.0405 USD |
0.0402 USD |
| 2025-12-24 |
0.0394 USD |
3,415,458.8000 COOKIE |
0.0396 USD |
0.0381 USD |
0.0396 USD |
0.0394 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 |