Identifier on Coinbase Pro: COOKIE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.1521 USD |
8,950,659.6000 COOKIE |
0.1628 USD |
0.1458 USD |
0.1637 USD |
0.1521 USD |
| 2025-05-18 |
0.1556 USD |
8,638,021.0000 COOKIE |
0.1511 USD |
0.1497 USD |
0.1697 USD |
0.1556 USD |
| 2025-05-17 |
0.1498 USD |
8,367,199.5000 COOKIE |
0.1578 USD |
0.1450 USD |
0.1579 USD |
0.1498 USD |
| 2025-05-16 |
0.1586 USD |
6,489,241.3000 COOKIE |
0.1625 USD |
0.1550 USD |
0.1700 USD |
0.1586 USD |
| 2025-05-15 |
0.1649 USD |
7,906,528.7000 COOKIE |
0.1787 USD |
0.1554 USD |
0.1813 USD |
0.1649 USD |
| 2025-05-14 |
0.1781 USD |
7,065,052.2000 COOKIE |
0.1896 USD |
0.1739 USD |
0.1933 USD |
0.1781 USD |
| 2025-05-13 |
0.1937 USD |
16,793,682.1000 COOKIE |
0.1863 USD |
0.1662 USD |
0.1952 USD |
0.1937 USD |
| 2025-05-12 |
0.1819 USD |
21,164,179.6000 COOKIE |
0.1829 USD |
0.1750 USD |
0.2131 USD |
0.1819 USD |
| 2025-05-11 |
0.1805 USD |
10,734,956.1000 COOKIE |
0.1950 USD |
0.1748 USD |
0.1979 USD |
0.1805 USD |
| 2025-05-10 |
0.1882 USD |
15,244,590.4000 COOKIE |
0.1850 USD |
0.1747 USD |
0.1948 USD |
0.1882 USD |
| 2025-05-09 |
0.1850 USD |
12,178,217.3000 COOKIE |
0.1881 USD |
0.1746 USD |
0.2029 USD |
0.1850 USD |
| 2025-05-08 |
0.1775 USD |
11,004,991.4000 COOKIE |
0.1640 USD |
0.1610 USD |
0.1855 USD |
0.1775 USD |
| 2025-05-07 |
0.1617 USD |
26,984,701.3000 COOKIE |
0.1559 USD |
0.1557 USD |
0.1745 USD |
0.1617 USD |
| 2025-05-06 |
0.1464 USD |
12,893,492.1000 COOKIE |
0.1512 USD |
0.1451 USD |
0.1615 USD |
0.1464 USD |
| 2025-05-05 |
0.1536 USD |
16,572,313.6000 COOKIE |
0.1534 USD |
0.1489 USD |
0.1722 USD |
0.1536 USD |
| 2025-05-04 |
0.1567 USD |
13,865,167.9000 COOKIE |
0.1585 USD |
0.1484 USD |
0.1650 USD |
0.1567 USD |
| 2025-05-03 |
0.1628 USD |
17,259,444.3000 COOKIE |
0.1810 USD |
0.1598 USD |
0.1813 USD |
0.1628 USD |
| 2025-05-02 |
0.1840 USD |
11,079,458.8000 COOKIE |
0.1883 USD |
0.1731 USD |
0.1975 USD |
0.1840 USD |
| 2025-05-01 |
0.1879 USD |
21,338,106.8000 COOKIE |
0.1775 USD |
0.1713 USD |
0.2100 USD |
0.1879 USD |
| 2025-04-30 |
0.1777 USD |
25,076,654.7000 COOKIE |
0.1840 USD |
0.1640 USD |
0.1866 USD |
0.1777 USD |
| 2025-04-29 |
0.1769 USD |
42,448,221.9000 COOKIE |
0.1452 USD |
0.1440 USD |
0.1916 USD |
0.1769 USD |
| 2025-04-28 |
0.1450 USD |
12,184,474.2000 COOKIE |
0.1238 USD |
0.1168 USD |
0.1476 USD |
0.1450 USD |
| 2025-04-27 |
0.1238 USD |
5,612,582.0000 COOKIE |
0.1366 USD |
0.1225 USD |
0.1366 USD |
0.1238 USD |
| 2025-04-26 |
0.1353 USD |
6,163,419.2000 COOKIE |
0.1285 USD |
0.1275 USD |
0.1447 USD |
0.1353 USD |
| 2025-04-25 |
0.1307 USD |
5,039,273.2000 COOKIE |
0.1237 USD |
0.1208 USD |
0.1362 USD |
0.1307 USD |
| 2025-04-24 |
0.1213 USD |
6,729,842.5000 COOKIE |
0.1244 USD |
0.1134 USD |
0.1251 USD |
0.1213 USD |
| 2025-04-23 |
0.1248 USD |
16,954,745.9000 COOKIE |
0.1167 USD |
0.1123 USD |
0.1415 USD |
0.1248 USD |
| 2025-04-22 |
0.1082 USD |
4,571,777.2000 COOKIE |
0.1000 USD |
0.0968 USD |
0.1100 USD |
0.1082 USD |
| 2025-04-21 |
0.1005 USD |
4,378,984.8000 COOKIE |
0.0944 USD |
0.0942 USD |
0.1071 USD |
0.1005 USD |
| 2025-04-20 |
0.0942 USD |
4,346,171.6000 COOKIE |
0.0960 USD |
0.0914 USD |
0.1010 USD |
0.0942 USD |
| 2025-04-19 |
0.0969 USD |
4,232,886.6000 COOKIE |
0.0921 USD |
0.0908 USD |
0.0996 USD |
0.0969 USD |
| 2025-04-18 |
0.0912 USD |
6,343,979.1000 COOKIE |
0.0934 USD |
0.0880 USD |
0.0972 USD |
0.0912 USD |
| 2025-04-17 |
0.0926 USD |
4,820,384.7000 COOKIE |
0.0871 USD |
0.0846 USD |
0.0933 USD |
0.0926 USD |
| 2025-04-16 |
0.0891 USD |
9,193,235.0000 COOKIE |
0.0859 USD |
0.0854 USD |
0.0953 USD |
0.0891 USD |
| 2025-04-15 |
0.0863 USD |
5,262,777.7000 COOKIE |
0.0881 USD |
0.0858 USD |
0.0937 USD |
0.0863 USD |
| 2025-04-14 |
0.0897 USD |
7,673,120.3000 COOKIE |
0.0915 USD |
0.0897 USD |
0.1013 USD |
0.0897 USD |
| 2025-04-13 |
0.0913 USD |
9,770,557.7000 COOKIE |
0.0993 USD |
0.0903 USD |
0.1037 USD |
0.0913 USD |
| 2025-04-12 |
0.0991 USD |
22,395,652.0000 COOKIE |
0.0846 USD |
0.0841 USD |
0.1069 USD |
0.0991 USD |
| 2025-04-11 |
0.0850 USD |
4,022,818.7000 COOKIE |
0.0815 USD |
0.0808 USD |
0.0871 USD |
0.0850 USD |
| 2025-04-10 |
0.0814 USD |
2,806,679.1000 COOKIE |
0.0855 USD |
0.0787 USD |
0.0861 USD |
0.0814 USD |
| 2025-04-09 |
0.0852 USD |
4,531,803.2000 COOKIE |
0.0737 USD |
0.0707 USD |
0.0862 USD |
0.0852 USD |
| 2025-04-08 |
0.0746 USD |
2,708,499.8000 COOKIE |
0.0802 USD |
0.0735 USD |
0.0832 USD |
0.0746 USD |
| 2025-04-07 |
0.0803 USD |
3,234,647.2000 COOKIE |
0.0778 USD |
0.0705 USD |
0.0844 USD |
0.0803 USD |
| 2025-04-06 |
0.0782 USD |
2,803,831.3000 COOKIE |
0.0922 USD |
0.0768 USD |
0.0925 USD |
0.0782 USD |
| 2025-04-05 |
0.0921 USD |
538,428.5000 COOKIE |
0.0948 USD |
0.0911 USD |
0.0964 USD |
0.0921 USD |
| 2025-04-04 |
0.0957 USD |
1,220,408.0000 COOKIE |
0.0942 USD |
0.0899 USD |
0.0962 USD |
0.0957 USD |
| 2025-04-03 |
0.0940 USD |
1,939,467.4000 COOKIE |
0.0958 USD |
0.0903 USD |
0.1002 USD |
0.0940 USD |
| 2025-04-02 |
0.0998 USD |
2,694,176.4000 COOKIE |
0.1045 USD |
0.0981 USD |
0.1057 USD |
0.0998 USD |
| 2025-04-01 |
0.1039 USD |
2,298,953.3000 COOKIE |
0.1033 USD |
0.1018 USD |
0.1079 USD |
0.1039 USD |
| 2025-03-31 |
0.1036 USD |
2,369,089.1000 COOKIE |
0.1074 USD |
0.1020 USD |
0.1085 USD |
0.1036 USD |