Identifier on DigiFinex: cookie_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-17 |
0.2087 USDT |
156,799.0146 COOKIE |
0.2053 USDT |
0.1883 USDT |
0.1907 USDT |
0.1914 USDT |
| 2025-02-16 |
0.2088 USDT |
247,571.7672 COOKIE |
0.2097 USDT |
0.2024 USDT |
0.2050 USDT |
0.2035 USDT |
| 2025-02-15 |
0.1964 USDT |
76,647.9670 COOKIE |
0.1896 USDT |
0.1863 USDT |
0.1885 USDT |
0.1892 USDT |
| 2025-02-14 |
0.1999 USDT |
133,423.0764 COOKIE |
0.1985 USDT |
0.1924 USDT |
0.1943 USDT |
0.2033 USDT |
| 2025-02-13 |
0.2139 USDT |
179,165.0495 COOKIE |
0.2056 USDT |
0.1969 USDT |
0.2002 USDT |
0.2001 USDT |
| 2025-02-12 |
0.2021 USDT |
397,962.4382 COOKIE |
0.1945 USDT |
0.1913 USDT |
0.2029 USDT |
0.2083 USDT |
| 2025-02-11 |
0.2440 USDT |
258,192.0387 COOKIE |
0.2268 USDT |
0.2188 USDT |
0.2221 USDT |
0.2194 USDT |
| 2025-02-10 |
0.2256 USDT |
1,837,042.4847 COOKIE |
0.2548 USDT |
0.2382 USDT |
0.2520 USDT |
0.2499 USDT |
| 2025-02-09 |
0.1661 USDT |
74,663.8038 COOKIE |
0.1607 USDT |
0.1588 USDT |
0.1615 USDT |
0.1600 USDT |
| 2025-02-08 |
0.1586 USDT |
85,145.6988 COOKIE |
0.1608 USDT |
0.1596 USDT |
0.1636 USDT |
0.1703 USDT |
| 2025-02-07 |
0.1669 USDT |
109,231.2078 COOKIE |
0.1782 USDT |
0.1571 USDT |
0.1612 USDT |
0.1571 USDT |
| 2025-02-06 |
0.1687 USDT |
84,797.6261 COOKIE |
0.1578 USDT |
0.1569 USDT |
0.1600 USDT |
0.1598 USDT |
| 2025-02-05 |
0.1885 USDT |
77,534.4470 COOKIE |
0.1824 USDT |
0.1748 USDT |
0.1764 USDT |
0.1764 USDT |
| 2025-02-04 |
0.2095 USDT |
162,085.2683 COOKIE |
0.1986 USDT |
0.1846 USDT |
0.1910 USDT |
0.1907 USDT |
| 2025-02-03 |
0.1798 USDT |
41,268.4165 COOKIE |
0.2166 USDT |
0.2162 USDT |
0.2249 USDT |
0.2244 USDT |
| 2025-02-02 |
0.2037 USDT |
222,385.1452 COOKIE |
0.1994 USDT |
0.1796 USDT |
0.1919 USDT |
0.1970 USDT |
| 2025-02-01 |
0.2461 USDT |
90,782.1132 COOKIE |
0.2390 USDT |
0.2151 USDT |
0.2204 USDT |
0.2152 USDT |
| 2025-01-31 |
0.2603 USDT |
82,809.7415 COOKIE |
0.2622 USDT |
0.2523 USDT |
0.2628 USDT |
0.2647 USDT |
| 2025-01-30 |
0.2718 USDT |
96,120.2494 COOKIE |
0.2757 USDT |
0.2692 USDT |
0.2696 USDT |
0.2692 USDT |
| 2025-01-29 |
0.2623 USDT |
156,368.3847 COOKIE |
0.2591 USDT |
0.2505 USDT |
0.2647 USDT |
0.2742 USDT |
| 2025-01-28 |
0.2769 USDT |
20,511.5883 COOKIE |
0.2552 USDT |
0.2477 USDT |
0.2554 USDT |
0.2491 USDT |
| 2025-01-27 |
0.2857 USDT |
194,207.2106 COOKIE |
0.2676 USDT |
0.2670 USDT |
0.2770 USDT |
0.2804 USDT |
| 2025-01-26 |
0.3334 USDT |
49,035.4037 COOKIE |
0.3299 USDT |
0.3247 USDT |
0.3293 USDT |
0.3247 USDT |
| 2025-01-25 |
0.3379 USDT |
3,727.1763 COOKIE |
0.3422 USDT |
0.3375 USDT |
0.3422 USDT |
0.3376 USDT |
| 2025-01-24 |
0.3942 USDT |
66,987.2851 COOKIE |
0.3932 USDT |
0.3691 USDT |
0.3736 USDT |
0.3700 USDT |
| 2025-01-23 |
0.3932 USDT |
40,243.6010 COOKIE |
0.4111 USDT |
0.3946 USDT |
0.4032 USDT |
0.3958 USDT |
| 2025-01-22 |
0.4120 USDT |
13,670.3806 COOKIE |
0.4185 USDT |
0.4124 USDT |
0.4185 USDT |
0.4126 USDT |
| 2025-01-21 |
0.3625 USDT |
147,632.8730 COOKIE |
0.3775 USDT |
0.3571 USDT |
0.3647 USDT |
0.3600 USDT |
| 2025-01-20 |
0.3708 USDT |
166,480.1273 COOKIE |
0.3766 USDT |
0.3458 USDT |
0.3622 USDT |
0.3581 USDT |
| 2025-01-19 |
0.4177 USDT |
338,266.4356 COOKIE |
0.4070 USDT |
0.3736 USDT |
0.3917 USDT |
0.3904 USDT |
| 2025-01-18 |
0.4602 USDT |
153,595.4762 COOKIE |
0.4366 USDT |
0.4163 USDT |
0.4220 USDT |
0.4208 USDT |
| 2025-01-17 |
0.5213 USDT |
125,623.1445 COOKIE |
0.5088 USDT |
0.4953 USDT |
0.5021 USDT |
0.4982 USDT |
| 2025-01-16 |
0.5817 USDT |
134,156.9117 COOKIE |
0.5521 USDT |
0.5411 USDT |
0.5462 USDT |
0.5439 USDT |
| 2025-01-15 |
0.5626 USDT |
13,909.3779 COOKIE |
0.5795 USDT |
0.5736 USDT |
0.5827 USDT |
0.5759 USDT |
| 2025-01-14 |
0.5028 USDT |
151,253.1625 COOKIE |
0.5466 USDT |
0.5465 USDT |
0.5781 USDT |
0.5588 USDT |