Identifier on Coinbase Pro: COOKIE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.1331 USD |
8,657,834.5000 COOKIE |
0.1374 USD |
0.1295 USD |
0.1383 USD |
0.1331 USD |
| 2025-08-26 |
0.1341 USD |
3,158,341.9000 COOKIE |
0.1232 USD |
0.1224 USD |
0.1351 USD |
0.1341 USD |
| 2025-08-25 |
0.1256 USD |
3,300,792.2000 COOKIE |
0.1389 USD |
0.1244 USD |
0.1413 USD |
0.1256 USD |
| 2025-08-24 |
0.1395 USD |
5,365,633.9000 COOKIE |
0.1423 USD |
0.1346 USD |
0.1484 USD |
0.1395 USD |
| 2025-08-23 |
0.1419 USD |
3,659,572.4000 COOKIE |
0.1460 USD |
0.1391 USD |
0.1469 USD |
0.1419 USD |
| 2025-08-22 |
0.1444 USD |
10,497,862.5000 COOKIE |
0.1315 USD |
0.1241 USD |
0.1452 USD |
0.1444 USD |
| 2025-08-21 |
0.1307 USD |
2,046,478.6000 COOKIE |
0.1379 USD |
0.1300 USD |
0.1385 USD |
0.1307 USD |
| 2025-08-20 |
0.1380 USD |
5,088,395.9000 COOKIE |
0.1292 USD |
0.1281 USD |
0.1390 USD |
0.1380 USD |
| 2025-08-19 |
0.1316 USD |
3,968,782.4000 COOKIE |
0.1388 USD |
0.1291 USD |
0.1416 USD |
0.1316 USD |
| 2025-08-18 |
0.1416 USD |
4,287,811.3000 COOKIE |
0.1456 USD |
0.1356 USD |
0.1459 USD |
0.1416 USD |
| 2025-08-17 |
0.1455 USD |
5,150,708.9000 COOKIE |
0.1427 USD |
0.1418 USD |
0.1517 USD |
0.1455 USD |
| 2025-08-16 |
0.1423 USD |
2,025,913.9000 COOKIE |
0.1423 USD |
0.1406 USD |
0.1443 USD |
0.1423 USD |
| 2025-08-15 |
0.1393 USD |
5,379,960.9000 COOKIE |
0.1400 USD |
0.1355 USD |
0.1456 USD |
0.1393 USD |
| 2025-08-14 |
0.1390 USD |
11,184,379.0000 COOKIE |
0.1577 USD |
0.1364 USD |
0.1631 USD |
0.1390 USD |
| 2025-08-13 |
0.1577 USD |
6,127,716.2000 COOKIE |
0.1553 USD |
0.1533 USD |
0.1618 USD |
0.1577 USD |
| 2025-08-12 |
0.1557 USD |
9,736,002.5000 COOKIE |
0.1465 USD |
0.1413 USD |
0.1582 USD |
0.1557 USD |
| 2025-08-11 |
0.1460 USD |
9,798,354.3000 COOKIE |
0.1665 USD |
0.1440 USD |
0.1731 USD |
0.1460 USD |
| 2025-08-10 |
0.1647 USD |
9,575,796.1000 COOKIE |
0.1564 USD |
0.1471 USD |
0.1660 USD |
0.1647 USD |
| 2025-08-09 |
0.1562 USD |
5,923,304.8000 COOKIE |
0.1507 USD |
0.1487 USD |
0.1596 USD |
0.1562 USD |
| 2025-08-08 |
0.1510 USD |
5,245,332.7000 COOKIE |
0.1512 USD |
0.1471 USD |
0.1546 USD |
0.1510 USD |
| 2025-08-07 |
0.1504 USD |
9,453,563.5000 COOKIE |
0.1418 USD |
0.1397 USD |
0.1599 USD |
0.1504 USD |
| 2025-08-06 |
0.1421 USD |
5,215,154.3000 COOKIE |
0.1385 USD |
0.1344 USD |
0.1433 USD |
0.1421 USD |
| 2025-08-05 |
0.1345 USD |
8,259,797.1000 COOKIE |
0.1507 USD |
0.1340 USD |
0.1513 USD |
0.1345 USD |
| 2025-08-04 |
0.1514 USD |
4,316,435.8000 COOKIE |
0.1395 USD |
0.1392 USD |
0.1537 USD |
0.1514 USD |
| 2025-08-03 |
0.1400 USD |
5,605,417.3000 COOKIE |
0.1342 USD |
0.1321 USD |
0.1412 USD |
0.1400 USD |
| 2025-08-02 |
0.1325 USD |
4,185,705.5000 COOKIE |
0.1388 USD |
0.1297 USD |
0.1404 USD |
0.1325 USD |
| 2025-08-01 |
0.1377 USD |
12,142,438.0000 COOKIE |
0.1467 USD |
0.1314 USD |
0.1472 USD |
0.1377 USD |
| 2025-07-31 |
0.1488 USD |
5,707,681.5000 COOKIE |
0.1577 USD |
0.1475 USD |
0.1626 USD |
0.1488 USD |
| 2025-07-30 |
0.1575 USD |
11,026,332.6000 COOKIE |
0.1609 USD |
0.1474 USD |
0.1625 USD |
0.1575 USD |
| 2025-07-29 |
0.1596 USD |
9,774,928.4000 COOKIE |
0.1653 USD |
0.1571 USD |
0.1736 USD |
0.1596 USD |
| 2025-07-28 |
0.1642 USD |
10,719,836.5000 COOKIE |
0.1844 USD |
0.1629 USD |
0.1873 USD |
0.1642 USD |
| 2025-07-27 |
0.1846 USD |
8,755,716.4000 COOKIE |
0.1770 USD |
0.1723 USD |
0.1875 USD |
0.1846 USD |
| 2025-07-26 |
0.1788 USD |
8,142,873.0000 COOKIE |
0.1785 USD |
0.1770 USD |
0.1824 USD |
0.1788 USD |
| 2025-07-25 |
0.1785 USD |
17,410.4000 COOKIE |
0.1787 USD |
0.1785 USD |
0.1789 USD |
0.1785 USD |
| 2025-07-24 |
0.1755 USD |
21,886,747.3000 COOKIE |
0.1880 USD |
0.1688 USD |
0.1955 USD |
0.1755 USD |
| 2025-07-23 |
0.1905 USD |
16,054,778.8000 COOKIE |
0.2225 USD |
0.1801 USD |
0.2225 USD |
0.1905 USD |
| 2025-07-22 |
0.2211 USD |
13,490,920.6000 COOKIE |
0.2186 USD |
0.2016 USD |
0.2262 USD |
0.2211 USD |
| 2025-07-21 |
0.2144 USD |
15,035,454.3000 COOKIE |
0.2082 USD |
0.2013 USD |
0.2244 USD |
0.2144 USD |
| 2025-07-20 |
0.2074 USD |
15,631,636.9000 COOKIE |
0.1959 USD |
0.1924 USD |
0.2337 USD |
0.2074 USD |
| 2025-07-19 |
0.1957 USD |
7,456,693.4000 COOKIE |
0.1923 USD |
0.1855 USD |
0.1969 USD |
0.1957 USD |
| 2025-07-18 |
0.1899 USD |
17,275,463.8000 COOKIE |
0.1983 USD |
0.1862 USD |
0.2164 USD |
0.1899 USD |
| 2025-07-17 |
0.2004 USD |
16,752,599.1000 COOKIE |
0.1910 USD |
0.1837 USD |
0.2068 USD |
0.2004 USD |
| 2025-07-16 |
0.2014 USD |
11,946,034.8000 COOKIE |
0.1947 USD |
0.1881 USD |
0.2032 USD |
0.2014 USD |
| 2025-07-15 |
0.1918 USD |
13,496,721.5000 COOKIE |
0.1852 USD |
0.1779 USD |
0.1940 USD |
0.1918 USD |
| 2025-07-14 |
0.1849 USD |
12,168,891.3000 COOKIE |
0.1887 USD |
0.1811 USD |
0.2040 USD |
0.1849 USD |
| 2025-07-13 |
0.1921 USD |
10,482,792.0000 COOKIE |
0.1849 USD |
0.1805 USD |
0.1950 USD |
0.1921 USD |
| 2025-07-12 |
0.1836 USD |
7,675,080.8000 COOKIE |
0.1910 USD |
0.1750 USD |
0.1921 USD |
0.1836 USD |
| 2025-07-11 |
0.2025 USD |
18,017,011.3000 COOKIE |
0.1996 USD |
0.1939 USD |
0.2094 USD |
0.2025 USD |
| 2025-07-10 |
0.2051 USD |
20,431,063.4000 COOKIE |
0.1681 USD |
0.1657 USD |
0.2100 USD |
0.2051 USD |
| 2025-07-09 |
0.1667 USD |
7,810,723.9000 COOKIE |
0.1589 USD |
0.1552 USD |
0.1678 USD |
0.1667 USD |