Identifier on Coinbase Pro: COOKIE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.1583 USD |
4,803,443.1000 COOKIE |
0.1590 USD |
0.1534 USD |
0.1610 USD |
0.1583 USD |
| 2025-07-07 |
0.1578 USD |
6,959,117.6000 COOKIE |
0.1645 USD |
0.1568 USD |
0.1696 USD |
0.1578 USD |
| 2025-07-06 |
0.1631 USD |
4,763,263.2000 COOKIE |
0.1602 USD |
0.1584 USD |
0.1662 USD |
0.1631 USD |
| 2025-07-05 |
0.1600 USD |
7,401,778.0000 COOKIE |
0.1623 USD |
0.1572 USD |
0.1701 USD |
0.1600 USD |
| 2025-07-04 |
0.1636 USD |
11,872,312.7000 COOKIE |
0.1741 USD |
0.1577 USD |
0.1787 USD |
0.1636 USD |
| 2025-07-03 |
0.1731 USD |
9,316,333.5000 COOKIE |
0.1776 USD |
0.1694 USD |
0.1823 USD |
0.1731 USD |
| 2025-07-02 |
0.1778 USD |
11,309,966.0000 COOKIE |
0.1553 USD |
0.1534 USD |
0.1809 USD |
0.1778 USD |
| 2025-07-01 |
0.1567 USD |
11,949,236.0000 COOKIE |
0.1701 USD |
0.1554 USD |
0.1710 USD |
0.1567 USD |
| 2025-06-30 |
0.1744 USD |
10,011,336.3000 COOKIE |
0.1825 USD |
0.1657 USD |
0.1834 USD |
0.1744 USD |
| 2025-06-29 |
0.1706 USD |
7,117,045.5000 COOKIE |
0.1722 USD |
0.1680 USD |
0.1771 USD |
0.1706 USD |
| 2025-06-28 |
0.1705 USD |
6,072,931.0000 COOKIE |
0.1647 USD |
0.1622 USD |
0.1730 USD |
0.1705 USD |
| 2025-06-27 |
0.1615 USD |
5,967,576.5000 COOKIE |
0.1633 USD |
0.1593 USD |
0.1683 USD |
0.1615 USD |
| 2025-06-26 |
0.1637 USD |
20,398,793.9000 COOKIE |
0.1689 USD |
0.1577 USD |
0.1783 USD |
0.1637 USD |
| 2025-06-25 |
0.1698 USD |
16,638,257.1000 COOKIE |
0.1802 USD |
0.1652 USD |
0.1837 USD |
0.1698 USD |
| 2025-06-24 |
0.1783 USD |
15,255,928.2000 COOKIE |
0.1821 USD |
0.1746 USD |
0.1889 USD |
0.1783 USD |
| 2025-06-23 |
0.1748 USD |
17,540,248.8000 COOKIE |
0.1534 USD |
0.1510 USD |
0.1778 USD |
0.1748 USD |
| 2025-06-22 |
0.1498 USD |
10,502,394.6000 COOKIE |
0.1649 USD |
0.1476 USD |
0.1692 USD |
0.1498 USD |
| 2025-06-21 |
0.1624 USD |
9,843,901.7000 COOKIE |
0.1750 USD |
0.1610 USD |
0.1796 USD |
0.1624 USD |
| 2025-06-20 |
0.1750 USD |
12,248,466.3000 COOKIE |
0.1814 USD |
0.1690 USD |
0.1882 USD |
0.1750 USD |
| 2025-06-19 |
0.1831 USD |
9,864,397.7000 COOKIE |
0.1883 USD |
0.1798 USD |
0.1918 USD |
0.1831 USD |
| 2025-06-18 |
0.1751 USD |
9,983,547.7000 COOKIE |
0.1861 USD |
0.1723 USD |
0.1890 USD |
0.1751 USD |
| 2025-06-17 |
0.1896 USD |
8,283,702.6000 COOKIE |
0.1989 USD |
0.1883 USD |
0.2023 USD |
0.1896 USD |
| 2025-06-16 |
0.2091 USD |
13,033,931.6000 COOKIE |
0.1921 USD |
0.1887 USD |
0.2167 USD |
0.2091 USD |
| 2025-06-15 |
0.1910 USD |
9,073,871.6000 COOKIE |
0.1895 USD |
0.1802 USD |
0.1934 USD |
0.1910 USD |
| 2025-06-14 |
0.1910 USD |
9,847,165.0000 COOKIE |
0.2057 USD |
0.1902 USD |
0.2074 USD |
0.1910 USD |
| 2025-06-13 |
0.2073 USD |
29,333,963.8000 COOKIE |
0.2018 USD |
0.1854 USD |
0.2089 USD |
0.2073 USD |
| 2025-06-12 |
0.2099 USD |
11,656,493.1000 COOKIE |
0.2374 USD |
0.2093 USD |
0.2381 USD |
0.2099 USD |
| 2025-06-11 |
0.2335 USD |
15,812,466.3000 COOKIE |
0.2528 USD |
0.2329 USD |
0.2650 USD |
0.2335 USD |
| 2025-06-10 |
0.2624 USD |
5,043,027.7000 COOKIE |
0.2557 USD |
0.2470 USD |
0.2640 USD |
0.2624 USD |
| 2025-06-09 |
0.2589 USD |
26,147,344.6000 COOKIE |
0.2192 USD |
0.2138 USD |
0.2650 USD |
0.2589 USD |
| 2025-06-08 |
0.2191 USD |
7,648,943.8000 COOKIE |
0.2162 USD |
0.2060 USD |
0.2246 USD |
0.2191 USD |
| 2025-06-07 |
0.2150 USD |
8,154,707.8000 COOKIE |
0.2050 USD |
0.2047 USD |
0.2254 USD |
0.2150 USD |
| 2025-06-06 |
0.2059 USD |
9,991,302.1000 COOKIE |
0.2075 USD |
0.2037 USD |
0.2186 USD |
0.2059 USD |
| 2025-06-05 |
0.2092 USD |
12,297,831.6000 COOKIE |
0.2212 USD |
0.2037 USD |
0.2266 USD |
0.2092 USD |
| 2025-06-04 |
0.2214 USD |
9,159,581.1000 COOKIE |
0.2323 USD |
0.2180 USD |
0.2359 USD |
0.2214 USD |
| 2025-06-03 |
0.2329 USD |
21,338,211.3000 COOKIE |
0.2471 USD |
0.2305 USD |
0.2674 USD |
0.2329 USD |
| 2025-06-02 |
0.2495 USD |
23,485,453.1000 COOKIE |
0.2535 USD |
0.2369 USD |
0.2672 USD |
0.2495 USD |
| 2025-06-01 |
0.2526 USD |
25,049,262.2000 COOKIE |
0.2230 USD |
0.2103 USD |
0.2617 USD |
0.2526 USD |
| 2025-05-31 |
0.2237 USD |
23,652,662.6000 COOKIE |
0.2195 USD |
0.2102 USD |
0.2444 USD |
0.2237 USD |
| 2025-05-30 |
0.2281 USD |
25,854,070.6000 COOKIE |
0.2410 USD |
0.2171 USD |
0.2422 USD |
0.2281 USD |
| 2025-05-29 |
0.2430 USD |
20,228,934.2000 COOKIE |
0.2523 USD |
0.2348 USD |
0.2643 USD |
0.2430 USD |
| 2025-05-28 |
0.2410 USD |
22,717,759.9000 COOKIE |
0.2777 USD |
0.2397 USD |
0.2845 USD |
0.2410 USD |
| 2025-05-27 |
0.2790 USD |
52,665,621.4000 COOKIE |
0.2642 USD |
0.2551 USD |
0.3047 USD |
0.2790 USD |
| 2025-05-26 |
0.2645 USD |
52,295,005.4000 COOKIE |
0.3010 USD |
0.2581 USD |
0.3680 USD |
0.2645 USD |
| 2025-05-25 |
0.2812 USD |
27,537,191.8000 COOKIE |
0.3006 USD |
0.2766 USD |
0.3083 USD |
0.2812 USD |
| 2025-05-24 |
0.2940 USD |
32,167,406.2000 COOKIE |
0.2871 USD |
0.2794 USD |
0.3157 USD |
0.2940 USD |
| 2025-05-23 |
0.2867 USD |
61,241,353.0000 COOKIE |
0.2743 USD |
0.2657 USD |
0.3241 USD |
0.2867 USD |
| 2025-05-22 |
0.2721 USD |
69,320,341.0000 COOKIE |
0.2266 USD |
0.2171 USD |
0.3000 USD |
0.2721 USD |
| 2025-05-21 |
0.2224 USD |
55,475,588.0000 COOKIE |
0.1575 USD |
0.1572 USD |
0.2340 USD |
0.2224 USD |
| 2025-05-20 |
0.1565 USD |
6,321,076.4000 COOKIE |
0.1536 USD |
0.1481 USD |
0.1601 USD |
0.1565 USD |