Identifier on Coinbase Pro: COOKIE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |