Identifier on DigiFinex: cookie_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
0.1533 USDT |
76,787.7893 COOKIE |
0.1490 USDT |
0.1466 USDT |
0.1490 USDT |
0.1516 USDT |
| 2025-05-18 |
0.1594 USDT |
2,412.4058 COOKIE |
0.1560 USDT |
0.1560 USDT |
0.1571 USDT |
0.1571 USDT |
| 2025-05-17 |
0.1544 USDT |
3,046.2496 COOKIE |
0.1507 USDT |
0.1505 USDT |
0.1507 USDT |
0.1505 USDT |
| 2025-05-16 |
0.1648 USDT |
2,374.2508 COOKIE |
0.1601 USDT |
0.1601 USDT |
0.1604 USDT |
0.1604 USDT |
| 2025-05-15 |
0.1703 USDT |
14,495.6922 COOKIE |
0.1596 USDT |
0.1562 USDT |
0.1600 USDT |
0.1594 USDT |
| 2025-05-14 |
0.1865 USDT |
403.6246 COOKIE |
0.1773 USDT |
0.1773 USDT |
0.1779 USDT |
0.1779 USDT |
| 2025-05-13 |
0.1789 USDT |
10,999.3208 COOKIE |
0.1909 USDT |
0.1902 USDT |
0.1914 USDT |
0.1909 USDT |
| 2025-05-12 |
0.1954 USDT |
228,019.8973 COOKIE |
0.2019 USDT |
0.1765 USDT |
0.1833 USDT |
0.1825 USDT |
| 2025-05-11 |
0.1859 USDT |
155,636.0277 COOKIE |
0.1813 USDT |
0.1792 USDT |
0.1828 USDT |
0.1828 USDT |
| 2025-05-10 |
0.1829 USDT |
185,418.6420 COOKIE |
0.1815 USDT |
0.1757 USDT |
0.1799 USDT |
0.1922 USDT |
| 2025-05-09 |
0.1870 USDT |
16,055.5027 COOKIE |
0.1825 USDT |
0.1806 USDT |
0.1831 USDT |
0.1816 USDT |
| 2025-05-08 |
0.1700 USDT |
7,851.0424 COOKIE |
0.1706 USDT |
0.1703 USDT |
0.1738 USDT |
0.1737 USDT |
| 2025-05-07 |
0.1662 USDT |
12,815.2020 COOKIE |
0.1669 USDT |
0.1669 USDT |
0.1697 USDT |
0.1671 USDT |
| 2025-05-06 |
0.1525 USDT |
3,090.3531 COOKIE |
0.1456 USDT |
0.1456 USDT |
0.1482 USDT |
0.1482 USDT |
| 2025-05-05 |
0.1607 USDT |
119,569.6453 COOKIE |
0.1619 USDT |
0.1513 USDT |
0.1520 USDT |
0.1520 USDT |
| 2025-05-04 |
0.1584 USDT |
4,824.3236 COOKIE |
0.1606 USDT |
0.1601 USDT |
0.1614 USDT |
0.1601 USDT |
| 2025-05-03 |
0.1773 USDT |
9,800.2407 COOKIE |
0.1683 USDT |
0.1670 USDT |
0.1683 USDT |
0.1670 USDT |
| 2025-05-02 |
0.1846 USDT |
12,745.8935 COOKIE |
0.1930 USDT |
0.1896 USDT |
0.1947 USDT |
0.1898 USDT |
| 2025-05-01 |
0.1899 USDT |
9,015.6495 COOKIE |
0.1890 USDT |
0.1876 USDT |
0.1894 USDT |
0.1883 USDT |
| 2025-04-30 |
0.1788 USDT |
4,983.0086 COOKIE |
0.1729 USDT |
0.1729 USDT |
0.1731 USDT |
0.1731 USDT |
| 2025-04-29 |
0.1667 USDT |
7,701.0588 COOKIE |
0.1748 USDT |
0.1732 USDT |
0.1760 USDT |
0.1732 USDT |
| 2025-04-28 |
0.1330 USDT |
191,515.9435 COOKIE |
0.1342 USDT |
0.1342 USDT |
0.1418 USDT |
0.1418 USDT |
| 2025-04-27 |
0.1283 USDT |
43,402.8676 COOKIE |
0.1252 USDT |
0.1234 USDT |
0.1238 USDT |
0.1234 USDT |
| 2025-04-26 |
0.1341 USDT |
273,315.2289 COOKIE |
0.1351 USDT |
0.1305 USDT |
0.1319 USDT |
0.1319 USDT |
| 2025-04-25 |
0.1288 USDT |
4,470.8267 COOKIE |
0.1298 USDT |
0.1293 USDT |
0.1298 USDT |
0.1293 USDT |
| 2025-04-24 |
0.1199 USDT |
145,247.7687 COOKIE |
0.1165 USDT |
0.1165 USDT |
0.1171 USDT |
0.1189 USDT |
| 2025-04-23 |
0.1263 USDT |
596,373.6907 COOKIE |
0.1268 USDT |
0.1229 USDT |
0.1257 USDT |
0.1246 USDT |
| 2025-04-22 |
0.1031 USDT |
12,557.5206 COOKIE |
0.1079 USDT |
0.1075 USDT |
0.1079 USDT |
0.1075 USDT |
| 2025-04-21 |
0.1007 USDT |
212,897.0067 COOKIE |
0.1005 USDT |
0.0995 USDT |
0.1005 USDT |
0.1013 USDT |
| 2025-04-20 |
0.0952 USDT |
390.9748 COOKIE |
0.0946 USDT |
0.0946 USDT |
0.0946 USDT |
0.0946 USDT |
| 2025-04-19 |
0.0957 USDT |
8,244.8059 COOKIE |
0.0969 USDT |
0.0969 USDT |
0.0975 USDT |
0.0975 USDT |
| 2025-04-18 |
0.0920 USDT |
12,257.2344 COOKIE |
0.0900 USDT |
0.0900 USDT |
0.0906 USDT |
0.0906 USDT |
| 2025-04-17 |
0.0880 USDT |
157,535.7398 COOKIE |
0.0886 USDT |
0.0860 USDT |
0.0884 USDT |
0.0916 USDT |
| 2025-04-16 |
0.0898 USDT |
6,199.3768 COOKIE |
0.0894 USDT |
0.0888 USDT |
0.0894 USDT |
0.0890 USDT |
| 2025-04-15 |
0.0893 USDT |
1,341.7945 COOKIE |
0.0860 USDT |
0.0860 USDT |
0.0862 USDT |
0.0862 USDT |
| 2025-04-14 |
0.0955 USDT |
10,128.8772 COOKIE |
0.0934 USDT |
0.0934 USDT |
0.0944 USDT |
0.0944 USDT |
| 2025-04-13 |
0.0996 USDT |
22,806.0668 COOKIE |
0.1000 USDT |
0.0943 USDT |
0.1000 USDT |
0.0943 USDT |
| 2025-04-12 |
0.0941 USDT |
413,038.5357 COOKIE |
0.0944 USDT |
0.0944 USDT |
0.0971 USDT |
0.0994 USDT |
| 2025-04-11 |
0.0841 USDT |
76,400.4642 COOKIE |
0.0841 USDT |
0.0837 USDT |
0.0841 USDT |
0.0853 USDT |
| 2025-04-10 |
0.0819 USDT |
2,006.5533 COOKIE |
0.0809 USDT |
0.0809 USDT |
0.0809 USDT |
0.0809 USDT |