Identifier on Coinbase Pro: COOKIE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0874 USD |
17,921,918.5000 COOKIE |
0.0899 USD |
0.0860 USD |
0.0985 USD |
0.0874 USD |
| 2025-10-15 |
0.0898 USD |
10,274,442.8000 COOKIE |
0.0965 USD |
0.0889 USD |
0.0969 USD |
0.0898 USD |
| 2025-10-14 |
0.0959 USD |
22,448,717.2000 COOKIE |
0.1001 USD |
0.0863 USD |
0.1041 USD |
0.0959 USD |
| 2025-10-13 |
0.1008 USD |
22,826,329.0000 COOKIE |
0.0928 USD |
0.0917 USD |
0.1041 USD |
0.1008 USD |
| 2025-10-12 |
0.0925 USD |
13,596,522.2000 COOKIE |
0.0834 USD |
0.0807 USD |
0.0959 USD |
0.0925 USD |
| 2025-10-11 |
0.0843 USD |
19,471,219.9000 COOKIE |
0.0900 USD |
0.0825 USD |
0.0919 USD |
0.0843 USD |
| 2025-10-10 |
0.0924 USD |
13,401,774.1000 COOKIE |
0.1169 USD |
0.0910 USD |
0.1250 USD |
0.0924 USD |
| 2025-10-09 |
0.1161 USD |
5,719,952.0000 COOKIE |
0.1265 USD |
0.1131 USD |
0.1265 USD |
0.1161 USD |
| 2025-10-08 |
0.1276 USD |
6,951,834.7000 COOKIE |
0.1199 USD |
0.1186 USD |
0.1324 USD |
0.1276 USD |
| 2025-10-07 |
0.1213 USD |
12,457,579.4000 COOKIE |
0.1287 USD |
0.1186 USD |
0.1298 USD |
0.1213 USD |
| 2025-10-06 |
0.1318 USD |
4,739,622.4000 COOKIE |
0.1266 USD |
0.1255 USD |
0.1337 USD |
0.1318 USD |
| 2025-10-05 |
0.1268 USD |
3,871,315.2000 COOKIE |
0.1315 USD |
0.1252 USD |
0.1375 USD |
0.1268 USD |
| 2025-10-04 |
0.1309 USD |
4,973,386.1000 COOKIE |
0.1349 USD |
0.1280 USD |
0.1381 USD |
0.1309 USD |
| 2025-10-03 |
0.1333 USD |
6,378,091.7000 COOKIE |
0.1323 USD |
0.1254 USD |
0.1360 USD |
0.1333 USD |
| 2025-10-02 |
0.1312 USD |
20,365,172.8000 COOKIE |
0.1118 USD |
0.1118 USD |
0.1375 USD |
0.1312 USD |
| 2025-10-01 |
0.1098 USD |
6,590,963.8000 COOKIE |
0.1040 USD |
0.1029 USD |
0.1111 USD |
0.1098 USD |
| 2025-09-30 |
0.1052 USD |
4,807,425.9000 COOKIE |
0.1056 USD |
0.0995 USD |
0.1061 USD |
0.1052 USD |
| 2025-09-29 |
0.1078 USD |
3,129,386.3000 COOKIE |
0.1070 USD |
0.1026 USD |
0.1078 USD |
0.1078 USD |
| 2025-09-28 |
0.1075 USD |
2,915,797.8000 COOKIE |
0.1047 USD |
0.1013 USD |
0.1075 USD |
0.1075 USD |
| 2025-09-27 |
0.1063 USD |
3,755,621.1000 COOKIE |
0.1049 USD |
0.1035 USD |
0.1076 USD |
0.1063 USD |
| 2025-09-26 |
0.1038 USD |
4,433,970.9000 COOKIE |
0.1009 USD |
0.0988 USD |
0.1049 USD |
0.1038 USD |
| 2025-09-25 |
0.1008 USD |
11,430,879.7000 COOKIE |
0.1118 USD |
0.0983 USD |
0.1119 USD |
0.1008 USD |
| 2025-09-24 |
0.1128 USD |
4,405,031.7000 COOKIE |
0.1109 USD |
0.1068 USD |
0.1156 USD |
0.1128 USD |
| 2025-09-23 |
0.1114 USD |
9,819,822.1000 COOKIE |
0.1134 USD |
0.1084 USD |
0.1282 USD |
0.1114 USD |
| 2025-09-22 |
0.1138 USD |
10,240,587.7000 COOKIE |
0.1342 USD |
0.1108 USD |
0.1365 USD |
0.1138 USD |
| 2025-09-21 |
0.1345 USD |
5,791,444.3000 COOKIE |
0.1255 USD |
0.1242 USD |
0.1357 USD |
0.1345 USD |
| 2025-09-20 |
0.1272 USD |
2,773,415.9000 COOKIE |
0.1290 USD |
0.1260 USD |
0.1315 USD |
0.1272 USD |
| 2025-09-19 |
0.1279 USD |
3,075,098.3000 COOKIE |
0.1387 USD |
0.1271 USD |
0.1411 USD |
0.1279 USD |
| 2025-09-18 |
0.1385 USD |
4,415,424.4000 COOKIE |
0.1377 USD |
0.1344 USD |
0.1407 USD |
0.1385 USD |
| 2025-09-17 |
0.1377 USD |
5,451,634.0000 COOKIE |
0.1310 USD |
0.1258 USD |
0.1383 USD |
0.1377 USD |
| 2025-09-16 |
0.1306 USD |
3,898,505.7000 COOKIE |
0.1275 USD |
0.1245 USD |
0.1315 USD |
0.1306 USD |
| 2025-09-15 |
0.1274 USD |
6,865,993.3000 COOKIE |
0.1353 USD |
0.1239 USD |
0.1388 USD |
0.1274 USD |
| 2025-09-14 |
0.1359 USD |
2,950,996.5000 COOKIE |
0.1418 USD |
0.1315 USD |
0.1418 USD |
0.1359 USD |
| 2025-09-13 |
0.1419 USD |
5,176,099.3000 COOKIE |
0.1427 USD |
0.1383 USD |
0.1476 USD |
0.1419 USD |
| 2025-09-12 |
0.1440 USD |
4,948,329.4000 COOKIE |
0.1363 USD |
0.1359 USD |
0.1450 USD |
0.1440 USD |
| 2025-09-11 |
0.1360 USD |
3,576,995.6000 COOKIE |
0.1349 USD |
0.1301 USD |
0.1363 USD |
0.1360 USD |
| 2025-09-10 |
0.1346 USD |
6,647,185.1000 COOKIE |
0.1352 USD |
0.1328 USD |
0.1381 USD |
0.1346 USD |
| 2025-09-09 |
0.1345 USD |
11,493,076.7000 COOKIE |
0.1360 USD |
0.1317 USD |
0.1465 USD |
0.1345 USD |
| 2025-09-08 |
0.1354 USD |
13,423,195.2000 COOKIE |
0.1223 USD |
0.1215 USD |
0.1386 USD |
0.1354 USD |
| 2025-09-07 |
0.1225 USD |
3,199,744.8000 COOKIE |
0.1185 USD |
0.1183 USD |
0.1248 USD |
0.1225 USD |
| 2025-09-06 |
0.1185 USD |
1,346,190.2000 COOKIE |
0.1190 USD |
0.1159 USD |
0.1201 USD |
0.1185 USD |
| 2025-09-05 |
0.1201 USD |
11,201,785.8000 COOKIE |
0.1128 USD |
0.1127 USD |
0.1230 USD |
0.1201 USD |
| 2025-09-04 |
0.1126 USD |
5,730,200.7000 COOKIE |
0.1215 USD |
0.1108 USD |
0.1218 USD |
0.1126 USD |
| 2025-09-03 |
0.1218 USD |
2,575,222.4000 COOKIE |
0.1179 USD |
0.1169 USD |
0.1221 USD |
0.1218 USD |
| 2025-09-02 |
0.1145 USD |
8,128,996.6000 COOKIE |
0.1134 USD |
0.1126 USD |
0.1186 USD |
0.1145 USD |
| 2025-09-01 |
0.1104 USD |
6,962,323.1000 COOKIE |
0.1219 USD |
0.1099 USD |
0.1247 USD |
0.1104 USD |
| 2025-08-31 |
0.1244 USD |
969,366.2000 COOKIE |
0.1268 USD |
0.1241 USD |
0.1287 USD |
0.1244 USD |
| 2025-08-30 |
0.1267 USD |
2,614,168.9000 COOKIE |
0.1257 USD |
0.1231 USD |
0.1291 USD |
0.1267 USD |
| 2025-08-29 |
0.1236 USD |
5,993,669.2000 COOKIE |
0.1348 USD |
0.1224 USD |
0.1354 USD |
0.1236 USD |
| 2025-08-28 |
0.1339 USD |
2,541,969.0000 COOKIE |
0.1302 USD |
0.1288 USD |
0.1358 USD |
0.1339 USD |