Identifier on DigiFinex: cookie_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0552 USDT |
108,900.1165 COOKIE |
0.0549 USDT |
0.0535 USDT |
0.0535 USDT |
0.0535 USDT |
| 2025-12-04 |
0.0563 USDT |
2,312.0135 COOKIE |
0.0553 USDT |
0.0553 USDT |
0.0553 USDT |
0.0553 USDT |
| 2025-12-03 |
0.0556 USDT |
116.8016 COOKIE |
0.0558 USDT |
0.0558 USDT |
0.0558 USDT |
0.0558 USDT |
| 2025-12-02 |
0.0502 USDT |
9,201.8805 COOKIE |
0.0521 USDT |
0.0521 USDT |
0.0533 USDT |
0.0533 USDT |
| 2025-12-01 |
0.0511 USDT |
3,522.7098 COOKIE |
0.0505 USDT |
0.0505 USDT |
0.0505 USDT |
0.0505 USDT |
| 2025-11-30 |
0.0568 USDT |
8,251.5639 COOKIE |
0.0575 USDT |
0.0571 USDT |
0.0575 USDT |
0.0573 USDT |
| 2025-11-29 |
0.0574 USDT |
117,142.2522 COOKIE |
0.0582 USDT |
0.0564 USDT |
0.0568 USDT |
0.0568 USDT |
| 2025-11-28 |
0.0582 USDT |
460,632.5040 COOKIE |
0.0558 USDT |
0.0558 USDT |
0.0562 USDT |
0.0599 USDT |
| 2025-11-27 |
0.0549 USDT |
7,661.9484 COOKIE |
0.0546 USDT |
0.0546 USDT |
0.0546 USDT |
0.0546 USDT |
| 2025-11-26 |
0.0535 USDT |
3,632.0568 COOKIE |
0.0547 USDT |
0.0545 USDT |
0.0547 USDT |
0.0545 USDT |
| 2025-11-25 |
0.0537 USDT |
429,186.8799 COOKIE |
0.0533 USDT |
0.0518 USDT |
0.0522 USDT |
0.0534 USDT |
| 2025-11-24 |
0.0498 USDT |
110,926.1940 COOKIE |
0.0504 USDT |
0.0485 USDT |
0.0487 USDT |
0.0523 USDT |
| 2025-11-23 |
0.0500 USDT |
155,068.5525 COOKIE |
0.0489 USDT |
0.0485 USDT |
0.0487 USDT |
0.0498 USDT |
| 2025-11-22 |
0.0480 USDT |
2,858.5480 COOKIE |
0.0473 USDT |
0.0473 USDT |
0.0483 USDT |
0.0483 USDT |
| 2025-11-21 |
0.0515 USDT |
271,629.8059 COOKIE |
0.0522 USDT |
0.0457 USDT |
0.0473 USDT |
0.0476 USDT |
| 2025-11-20 |
0.0540 USDT |
270.5258 COOKIE |
0.0537 USDT |
0.0535 USDT |
0.0537 USDT |
0.0535 USDT |
| 2025-11-19 |
0.0543 USDT |
806.1049 COOKIE |
0.0513 USDT |
0.0513 USDT |
0.0513 USDT |
0.0513 USDT |
| 2025-11-18 |
0.0546 USDT |
20,351.2955 COOKIE |
0.0534 USDT |
0.0534 USDT |
0.0539 USDT |
0.0538 USDT |
| 2025-11-17 |
0.0562 USDT |
676.8604 COOKIE |
0.0538 USDT |
0.0538 USDT |
0.0538 USDT |
0.0538 USDT |
| 2025-11-16 |
0.0602 USDT |
170,555.6883 COOKIE |
0.0612 USDT |
0.0561 USDT |
0.0567 USDT |
0.0573 USDT |
| 2025-11-15 |
0.0621 USDT |
38.7558 COOKIE |
0.0612 USDT |
0.0612 USDT |
0.0612 USDT |
0.0612 USDT |
| 2025-11-14 |
0.0645 USDT |
480,990.5654 COOKIE |
0.0672 USDT |
0.0593 USDT |
0.0610 USDT |
0.0606 USDT |
| 2025-11-13 |
0.0709 USDT |
20,547.1529 COOKIE |
0.0658 USDT |
0.0653 USDT |
0.0666 USDT |
0.0666 USDT |
| 2025-11-12 |
0.0740 USDT |
12,726.6115 COOKIE |
0.0734 USDT |
0.0723 USDT |
0.0735 USDT |
0.0723 USDT |
| 2025-11-11 |
0.0739 USDT |
231.0978 COOKIE |
0.0712 USDT |
0.0712 USDT |
0.0712 USDT |
0.0712 USDT |
| 2025-11-10 |
0.0756 USDT |
14,324.1627 COOKIE |
0.0763 USDT |
0.0757 USDT |
0.0763 USDT |
0.0757 USDT |
| 2025-11-09 |
0.0748 USDT |
5,645.7902 COOKIE |
0.0729 USDT |
0.0729 USDT |
0.0731 USDT |
0.0731 USDT |
| 2025-11-08 |
0.0780 USDT |
205,988.5938 COOKIE |
0.0780 USDT |
0.0739 USDT |
0.0747 USDT |
0.0749 USDT |
| 2025-11-07 |
0.0701 USDT |
18,716.8359 COOKIE |
0.0745 USDT |
0.0745 USDT |
0.0771 USDT |
0.0768 USDT |
| 2025-11-06 |
0.0672 USDT |
17,594.5389 COOKIE |
0.0687 USDT |
0.0683 USDT |
0.0691 USDT |
0.0683 USDT |
| 2025-11-05 |
0.0664 USDT |
12,601.6088 COOKIE |
0.0682 USDT |
0.0682 USDT |
0.0686 USDT |
0.0686 USDT |
| 2025-11-04 |
0.0689 USDT |
13,815.5201 COOKIE |
0.0667 USDT |
0.0655 USDT |
0.0669 USDT |
0.0655 USDT |
| 2025-11-03 |
0.0783 USDT |
103,109.9691 COOKIE |
0.0772 USDT |
0.0704 USDT |
0.0772 USDT |
0.0723 USDT |
| 2025-11-02 |
0.0901 USDT |
6,497.5003 COOKIE |
0.0860 USDT |
0.0860 USDT |
0.0865 USDT |
0.0865 USDT |
| 2025-11-01 |
0.0873 USDT |
6,903.9602 COOKIE |
0.0924 USDT |
0.0922 USDT |
0.0924 USDT |
0.0922 USDT |
| 2025-10-31 |
0.0809 USDT |
6,358.3734 COOKIE |
0.0812 USDT |
0.0808 USDT |
0.0812 USDT |
0.0810 USDT |
| 2025-10-30 |
0.0824 USDT |
47,423.4326 COOKIE |
0.0772 USDT |
0.0769 USDT |
0.0774 USDT |
0.0787 USDT |
| 2025-10-29 |
0.0921 USDT |
149,350.5281 COOKIE |
0.0924 USDT |
0.0891 USDT |
0.0895 USDT |
0.0891 USDT |
| 2025-10-28 |
0.0948 USDT |
6,472.0596 COOKIE |
0.0948 USDT |
0.0941 USDT |
0.0953 USDT |
0.0941 USDT |
| 2025-10-27 |
0.0990 USDT |
6,715.4365 COOKIE |
0.0948 USDT |
0.0948 USDT |
0.0948 USDT |
0.0948 USDT |
| 2025-10-26 |
0.0958 USDT |
394,443.1857 COOKIE |
0.0956 USDT |
0.0930 USDT |
0.0938 USDT |
0.0945 USDT |
| 2025-10-25 |
0.0894 USDT |
325,805.4557 COOKIE |
0.0891 USDT |
0.0887 USDT |
0.0891 USDT |
0.0915 USDT |
| 2025-10-24 |
0.0840 USDT |
9,612.3321 COOKIE |
0.0851 USDT |
0.0845 USDT |
0.0851 USDT |
0.0845 USDT |
| 2025-10-23 |
0.0818 USDT |
24.9605 COOKIE |
0.0819 USDT |
0.0819 USDT |
0.0819 USDT |
0.0819 USDT |
| 2025-10-22 |
0.0840 USDT |
2,759.8450 COOKIE |
0.0832 USDT |
0.0828 USDT |
0.0832 USDT |
0.0828 USDT |
| 2025-10-21 |
0.0853 USDT |
189,918.8811 COOKIE |
0.0857 USDT |
0.0815 USDT |
0.0815 USDT |
0.0886 USDT |
| 2025-10-20 |
0.0862 USDT |
2,325.5915 COOKIE |
0.0869 USDT |
0.0869 USDT |
0.0873 USDT |
0.0873 USDT |
| 2025-10-19 |
0.0854 USDT |
149,484.6765 COOKIE |
0.0844 USDT |
0.0828 USDT |
0.0838 USDT |
0.0873 USDT |
| 2025-10-18 |
0.0851 USDT |
2,157.1577 COOKIE |
0.0848 USDT |
0.0846 USDT |
0.0848 USDT |
0.0846 USDT |
| 2025-10-17 |
0.0878 USDT |
190,200.7438 COOKIE |
0.0894 USDT |
0.0793 USDT |
0.0810 USDT |
0.0832 USDT |