Identifier on DigiFinex: cookie_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0231 USDT |
60,171.4275 COOKIE |
0.0231 USDT |
0.0225 USDT |
0.0229 USDT |
0.0231 USDT |
| 2026-02-02 |
0.0231 USDT |
50,193.8702 COOKIE |
0.0228 USDT |
0.0222 USDT |
0.0232 USDT |
0.0230 USDT |
| 2026-02-01 |
0.0228 USDT |
261.3357 COOKIE |
0.0236 USDT |
0.0236 USDT |
0.0236 USDT |
0.0236 USDT |
| 2026-01-31 |
0.0233 USDT |
9,415.9977 COOKIE |
0.0218 USDT |
0.0218 USDT |
0.0220 USDT |
0.0220 USDT |
| 2026-01-30 |
0.0251 USDT |
523.5810 COOKIE |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
| 2026-01-29 |
0.0269 USDT |
5,317.7551 COOKIE |
0.0259 USDT |
0.0259 USDT |
0.0263 USDT |
0.0263 USDT |
| 2026-01-28 |
0.0285 USDT |
3,448.3374 COOKIE |
0.0284 USDT |
0.0282 USDT |
0.0284 USDT |
0.0282 USDT |
| 2026-01-27 |
0.0281 USDT |
1,119.8090 COOKIE |
0.0284 USDT |
0.0284 USDT |
0.0286 USDT |
0.0286 USDT |
| 2026-01-26 |
0.0275 USDT |
643.0448 COOKIE |
0.0282 USDT |
0.0282 USDT |
0.0282 USDT |
0.0282 USDT |
| 2026-01-25 |
0.0285 USDT |
3,592.1461 COOKIE |
0.0272 USDT |
0.0270 USDT |
0.0272 USDT |
0.0270 USDT |
| 2026-01-24 |
0.0284 USDT |
869.1391 COOKIE |
0.0285 USDT |
0.0285 USDT |
0.0285 USDT |
0.0285 USDT |
| 2026-01-23 |
0.0290 USDT |
3,642.6294 COOKIE |
0.0283 USDT |
0.0283 USDT |
0.0283 USDT |
0.0283 USDT |
| 2026-01-22 |
0.0297 USDT |
6,129.7009 COOKIE |
0.0293 USDT |
0.0293 USDT |
0.0293 USDT |
0.0293 USDT |
| 2026-01-21 |
0.0296 USDT |
8,239.4636 COOKIE |
0.0292 USDT |
0.0292 USDT |
0.0296 USDT |
0.0292 USDT |
| 2026-01-20 |
0.0301 USDT |
10,899.5313 COOKIE |
0.0288 USDT |
0.0288 USDT |
0.0288 USDT |
0.0288 USDT |
| 2026-01-19 |
0.0318 USDT |
204,982.3424 COOKIE |
0.0310 USDT |
0.0310 USDT |
0.0312 USDT |
0.0316 USDT |
| 2026-01-18 |
0.0360 USDT |
434.4800 COOKIE |
0.0347 USDT |
0.0347 USDT |
0.0347 USDT |
0.0347 USDT |
| 2026-01-17 |
0.0362 USDT |
318,132.7455 COOKIE |
0.0362 USDT |
0.0360 USDT |
0.0362 USDT |
0.0364 USDT |
| 2026-01-16 |
0.0371 USDT |
16,805.5800 COOKIE |
0.0360 USDT |
0.0360 USDT |
0.0362 USDT |
0.0362 USDT |
| 2026-01-15 |
0.0405 USDT |
1,474,797.3256 COOKIE |
0.0435 USDT |
0.0378 USDT |
0.0389 USDT |
0.0383 USDT |
| 2026-01-14 |
0.0474 USDT |
240,608.7485 COOKIE |
0.0468 USDT |
0.0459 USDT |
0.0463 USDT |
0.0474 USDT |
| 2026-01-13 |
0.0419 USDT |
96,093.4247 COOKIE |
0.0410 USDT |
0.0410 USDT |
0.0412 USDT |
0.0430 USDT |
| 2026-01-12 |
0.0425 USDT |
124,279.8746 COOKIE |
0.0431 USDT |
0.0412 USDT |
0.0416 USDT |
0.0414 USDT |
| 2026-01-11 |
0.0439 USDT |
89,591.7154 COOKIE |
0.0437 USDT |
0.0434 USDT |
0.0437 USDT |
0.0434 USDT |
| 2026-01-10 |
0.0441 USDT |
583.5277 COOKIE |
0.0441 USDT |
0.0439 USDT |
0.0441 USDT |
0.0439 USDT |
| 2026-01-09 |
0.0443 USDT |
94,033.1409 COOKIE |
0.0445 USDT |
0.0437 USDT |
0.0443 USDT |
0.0444 USDT |
| 2026-01-08 |
0.0440 USDT |
96,905.6079 COOKIE |
0.0442 USDT |
0.0424 USDT |
0.0426 USDT |
0.0438 USDT |
| 2026-01-07 |
0.0468 USDT |
6,403.9310 COOKIE |
0.0451 USDT |
0.0451 USDT |
0.0453 USDT |
0.0451 USDT |
| 2026-01-06 |
0.0488 USDT |
6,680.6849 COOKIE |
0.0495 USDT |
0.0495 USDT |
0.0497 USDT |
0.0497 USDT |
| 2026-01-05 |
0.0486 USDT |
450,431.6844 COOKIE |
0.0491 USDT |
0.0473 USDT |
0.0481 USDT |
0.0489 USDT |
| 2026-01-04 |
0.0454 USDT |
148,670.1847 COOKIE |
0.0449 USDT |
0.0445 USDT |
0.0447 USDT |
0.0478 USDT |
| 2026-01-03 |
0.0448 USDT |
12,513.7887 COOKIE |
0.0434 USDT |
0.0434 USDT |
0.0442 USDT |
0.0442 USDT |
| 2026-01-02 |
0.0450 USDT |
897.7039 COOKIE |
0.0455 USDT |
0.0455 USDT |
0.0457 USDT |
0.0457 USDT |
| 2026-01-01 |
0.0423 USDT |
26,893.2338 COOKIE |
0.0438 USDT |
0.0438 USDT |
0.0447 USDT |
0.0445 USDT |
| 2025-12-31 |
0.0393 USDT |
40,276.9877 COOKIE |
0.0390 USDT |
0.0390 USDT |
0.0397 USDT |
0.0391 USDT |
| 2025-12-30 |
0.0386 USDT |
82,005.7659 COOKIE |
0.0389 USDT |
0.0380 USDT |
0.0382 USDT |
0.0392 USDT |
| 2025-12-29 |
0.0401 USDT |
726.1203 COOKIE |
0.0389 USDT |
0.0389 USDT |
0.0389 USDT |
0.0389 USDT |
| 2025-12-28 |
0.0417 USDT |
62,091.6777 COOKIE |
0.0417 USDT |
0.0405 USDT |
0.0405 USDT |
0.0405 USDT |
| 2025-12-27 |
0.0412 USDT |
54,978.1166 COOKIE |
0.0416 USDT |
0.0416 USDT |
0.0424 USDT |
0.0418 USDT |
| 2025-12-26 |
0.0399 USDT |
59,781.9437 COOKIE |
0.0390 USDT |
0.0388 USDT |
0.0390 USDT |
0.0400 USDT |
| 2025-12-25 |
0.0401 USDT |
7,359.0363 COOKIE |
0.0404 USDT |
0.0402 USDT |
0.0404 USDT |
0.0402 USDT |
| 2025-12-24 |
0.0392 USDT |
104,572.3866 COOKIE |
0.0392 USDT |
0.0384 USDT |
0.0386 USDT |
0.0394 USDT |
| 2025-12-23 |
0.0393 USDT |
13,990.7785 COOKIE |
0.0389 USDT |
0.0383 USDT |
0.0389 USDT |
0.0383 USDT |
| 2025-12-22 |
0.0392 USDT |
78,956.0303 COOKIE |
0.0393 USDT |
0.0387 USDT |
0.0389 USDT |
0.0393 USDT |
| 2025-12-21 |
0.0416 USDT |
678.6592 COOKIE |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2025-12-20 |
0.0414 USDT |
157.7352 COOKIE |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
| 2025-12-19 |
0.0396 USDT |
5,886.8749 COOKIE |
0.0402 USDT |
0.0402 USDT |
0.0408 USDT |
0.0404 USDT |
| 2025-12-18 |
0.0408 USDT |
5,845.8939 COOKIE |
0.0388 USDT |
0.0384 USDT |
0.0388 USDT |
0.0384 USDT |
| 2025-12-17 |
0.0446 USDT |
3,828.1426 COOKIE |
0.0413 USDT |
0.0413 USDT |
0.0413 USDT |
0.0413 USDT |
| 2025-12-16 |
0.0445 USDT |
105,723.3066 COOKIE |
0.0442 USDT |
0.0440 USDT |
0.0442 USDT |
0.0454 USDT |