Identifier on DigiFinex: cookie_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.1575 USDT |
5,640.2369 COOKIE |
0.1541 USDT |
0.1541 USDT |
0.1556 USDT |
0.1556 USDT |
| 2025-07-07 |
0.1638 USDT |
2,993.9221 COOKIE |
0.1592 USDT |
0.1592 USDT |
0.1610 USDT |
0.1610 USDT |
| 2025-07-06 |
0.1614 USDT |
2,356.4243 COOKIE |
0.1626 USDT |
0.1626 USDT |
0.1632 USDT |
0.1632 USDT |
| 2025-07-05 |
0.1639 USDT |
66,045.1353 COOKIE |
0.1662 USDT |
0.1605 USDT |
0.1608 USDT |
0.1606 USDT |
| 2025-07-04 |
0.1678 USDT |
111,066.2212 COOKIE |
0.1652 USDT |
0.1582 USDT |
0.1601 USDT |
0.1596 USDT |
| 2025-07-03 |
0.1759 USDT |
4,326.8009 COOKIE |
0.1748 USDT |
0.1745 USDT |
0.1750 USDT |
0.1748 USDT |
| 2025-07-02 |
0.1604 USDT |
168,144.7487 COOKIE |
0.1562 USDT |
0.1562 USDT |
0.1575 USDT |
0.1704 USDT |
| 2025-07-01 |
0.1620 USDT |
5,465.2349 COOKIE |
0.1569 USDT |
0.1569 USDT |
0.1582 USDT |
0.1582 USDT |
| 2025-06-30 |
0.1746 USDT |
821.9254 COOKIE |
0.1682 USDT |
0.1682 USDT |
0.1682 USDT |
0.1682 USDT |
| 2025-06-29 |
0.1719 USDT |
3,285.3647 COOKIE |
0.1692 USDT |
0.1692 USDT |
0.1694 USDT |
0.1692 USDT |
| 2025-06-28 |
0.1662 USDT |
1,350.8727 COOKIE |
0.1697 USDT |
0.1694 USDT |
0.1697 USDT |
0.1695 USDT |
| 2025-06-27 |
0.1626 USDT |
126,649.1927 COOKIE |
0.1640 USDT |
0.1616 USDT |
0.1625 USDT |
0.1646 USDT |
| 2025-06-26 |
0.1677 USDT |
183,407.9520 COOKIE |
0.1705 USDT |
0.1590 USDT |
0.1601 USDT |
0.1590 USDT |
| 2025-06-25 |
0.1775 USDT |
5,803.6756 COOKIE |
0.1721 USDT |
0.1720 USDT |
0.1743 USDT |
0.1743 USDT |
| 2025-06-24 |
0.1761 USDT |
4,821.3843 COOKIE |
0.1784 USDT |
0.1784 USDT |
0.1795 USDT |
0.1793 USDT |
| 2025-06-23 |
0.1608 USDT |
19,010.8118 COOKIE |
0.1736 USDT |
0.1736 USDT |
0.1817 USDT |
0.1817 USDT |
| 2025-06-22 |
0.1631 USDT |
46,242.4938 COOKIE |
0.1615 USDT |
0.1574 USDT |
0.1591 USDT |
0.1577 USDT |
| 2025-06-21 |
0.1701 USDT |
149,889.4237 COOKIE |
0.1735 USDT |
0.1616 USDT |
0.1622 USDT |
0.1622 USDT |
| 2025-06-20 |
0.1830 USDT |
155,519.3999 COOKIE |
0.1770 USDT |
0.1763 USDT |
0.1767 USDT |
0.1843 USDT |
| 2025-06-19 |
0.1864 USDT |
137,055.7440 COOKIE |
0.1872 USDT |
0.1804 USDT |
0.1824 USDT |
0.1847 USDT |
| 2025-06-18 |
0.1863 USDT |
1,615.1560 COOKIE |
0.1795 USDT |
0.1795 USDT |
0.1795 USDT |
0.1795 USDT |
| 2025-06-17 |
0.2025 USDT |
14,818.3869 COOKIE |
0.1915 USDT |
0.1911 USDT |
0.1929 USDT |
0.1918 USDT |
| 2025-06-16 |
0.2042 USDT |
161,513.2403 COOKIE |
0.2069 USDT |
0.2022 USDT |
0.2053 USDT |
0.2055 USDT |
| 2025-06-15 |
0.1871 USDT |
165,524.4043 COOKIE |
0.1875 USDT |
0.1809 USDT |
0.1867 USDT |
0.1893 USDT |
| 2025-06-14 |
0.2004 USDT |
4,145.5817 COOKIE |
0.1953 USDT |
0.1951 USDT |
0.1957 USDT |
0.1953 USDT |
| 2025-06-13 |
0.1972 USDT |
11,053.1751 COOKIE |
0.1980 USDT |
0.1980 USDT |
0.2030 USDT |
0.2029 USDT |
| 2025-06-12 |
0.2433 USDT |
16,331.7996 COOKIE |
0.2270 USDT |
0.2251 USDT |
0.2300 USDT |
0.2298 USDT |
| 2025-06-11 |
0.2509 USDT |
11,194.1957 COOKIE |
0.2534 USDT |
0.2519 USDT |
0.2537 USDT |
0.2523 USDT |
| 2025-06-10 |
0.2502 USDT |
1,844.6337 COOKIE |
0.2539 USDT |
0.2529 USDT |
0.2540 USDT |
0.2540 USDT |
| 2025-06-09 |
0.2402 USDT |
849,832.6128 COOKIE |
0.2220 USDT |
0.2202 USDT |
0.2238 USDT |
0.2574 USDT |
| 2025-06-08 |
0.2151 USDT |
512.1803 COOKIE |
0.2215 USDT |
0.2214 USDT |
0.2220 USDT |
0.2220 USDT |
| 2025-06-07 |
0.2153 USDT |
107,172.5269 COOKIE |
0.2168 USDT |
0.2119 USDT |
0.2128 USDT |
0.2147 USDT |
| 2025-06-06 |
0.2095 USDT |
7,242.4825 COOKIE |
0.2079 USDT |
0.2054 USDT |
0.2079 USDT |
0.2058 USDT |
| 2025-06-05 |
0.2145 USDT |
18,923.4109 COOKIE |
0.2096 USDT |
0.2063 USDT |
0.2097 USDT |
0.2076 USDT |
| 2025-06-04 |
0.2282 USDT |
143,417.4387 COOKIE |
0.2247 USDT |
0.2197 USDT |
0.2213 USDT |
0.2210 USDT |
| 2025-06-03 |
0.2444 USDT |
9,721.5308 COOKIE |
0.2337 USDT |
0.2321 USDT |
0.2343 USDT |
0.2325 USDT |
| 2025-06-02 |
0.2524 USDT |
18,050.7355 COOKIE |
0.2466 USDT |
0.2466 USDT |
0.2498 USDT |
0.2484 USDT |
| 2025-06-01 |
0.2327 USDT |
85,672.0360 COOKIE |
0.2533 USDT |
0.2526 USDT |
0.2605 USDT |
0.2557 USDT |
| 2025-05-31 |
0.2256 USDT |
67,902.7562 COOKIE |
0.2253 USDT |
0.2238 USDT |
0.2248 USDT |
0.2243 USDT |
| 2025-05-30 |
0.2310 USDT |
2.6272 COOKIE |
0.2325 USDT |
0.2325 USDT |
0.2326 USDT |
0.2326 USDT |
| 2025-05-29 |
0.2485 USDT |
233,922.7017 COOKIE |
0.2510 USDT |
0.2374 USDT |
0.2389 USDT |
0.2375 USDT |
| 2025-05-28 |
0.2644 USDT |
18,139.0168 COOKIE |
0.2425 USDT |
0.2424 USDT |
0.2495 USDT |
0.2492 USDT |
| 2025-05-27 |
0.2783 USDT |
795,897.7214 COOKIE |
0.2750 USDT |
0.2700 USDT |
0.2754 USDT |
0.2797 USDT |
| 2025-05-26 |
0.3146 USDT |
1,389,223.3334 COOKIE |
0.3591 USDT |
0.2649 USDT |
0.2734 USDT |
0.2712 USDT |
| 2025-05-25 |
0.2942 USDT |
31,463.5363 COOKIE |
0.2768 USDT |
0.2747 USDT |
0.2780 USDT |
0.2754 USDT |
| 2025-05-24 |
0.2982 USDT |
527,662.0888 COOKIE |
0.2991 USDT |
0.2981 USDT |
0.3082 USDT |
0.3030 USDT |
| 2025-05-23 |
0.2908 USDT |
86,822.7318 COOKIE |
0.3130 USDT |
0.3077 USDT |
0.3194 USDT |
0.3079 USDT |
| 2025-05-22 |
0.2587 USDT |
5,412.5872 COOKIE |
0.2687 USDT |
0.2685 USDT |
0.2698 USDT |
0.2693 USDT |
| 2025-05-21 |
0.2007 USDT |
36,423.8192 COOKIE |
0.2154 USDT |
0.2104 USDT |
0.2157 USDT |
0.2106 USDT |
| 2025-05-20 |
0.1537 USDT |
16,220.6269 COOKIE |
0.1561 USDT |
0.1561 USDT |
0.1594 USDT |
0.1585 USDT |