Identifier on Huobi: cookieusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-10 |
0.0198 USDT |
604,510.0539 COOKIE |
0.0200 USDT |
0.0193 USDT |
0.0197 USDT |
0.0197 USDT |
| 2026-02-09 |
0.0195 USDT |
6,227,800.1337 COOKIE |
0.0197 USDT |
0.0191 USDT |
0.0192 USDT |
0.0199 USDT |
| 2026-02-06 |
0.0187 USDT |
18,426,645.6695 COOKIE |
0.0185 USDT |
0.0173 USDT |
0.0190 USDT |
0.0210 USDT |
| 2026-02-05 |
0.0220 USDT |
207,111.4798 COOKIE |
0.0223 USDT |
0.0216 USDT |
0.0218 USDT |
0.0218 USDT |
| 2026-02-04 |
0.0225 USDT |
26,597,260.1320 COOKIE |
0.0227 USDT |
0.0216 USDT |
0.0221 USDT |
0.0224 USDT |
| 2026-02-03 |
0.0229 USDT |
333,168.1342 COOKIE |
0.0232 USDT |
0.0225 USDT |
0.0227 USDT |
0.0227 USDT |
| 2026-02-02 |
0.0229 USDT |
6,140,511.0399 COOKIE |
0.0227 USDT |
0.0221 USDT |
0.0232 USDT |
0.0236 USDT |
| 2026-02-01 |
0.0232 USDT |
1,113,900.8715 COOKIE |
0.0234 USDT |
0.0227 USDT |
0.0229 USDT |
0.0231 USDT |
| 2026-01-31 |
0.0246 USDT |
644,295.1633 COOKIE |
0.0253 USDT |
0.0239 USDT |
0.0240 USDT |
0.0240 USDT |
| 2026-01-30 |
0.0253 USDT |
5,829,927.3589 COOKIE |
0.0257 USDT |
0.0247 USDT |
0.0251 USDT |
0.0251 USDT |
| 2026-01-29 |
0.0259 USDT |
14,289,498.0866 COOKIE |
0.0267 USDT |
0.0250 USDT |
0.0256 USDT |
0.0257 USDT |
| 2026-01-28 |
0.0283 USDT |
1,152,679.5199 COOKIE |
0.0283 USDT |
0.0279 USDT |
0.0280 USDT |
0.0281 USDT |
| 2026-01-27 |
0.0281 USDT |
3,008,404.1998 COOKIE |
0.0285 USDT |
0.0276 USDT |
0.0279 USDT |
0.0278 USDT |
| 2026-01-26 |
0.0276 USDT |
143,684.6498 COOKIE |
0.0275 USDT |
0.0271 USDT |
0.0275 USDT |
0.0277 USDT |
| 2026-01-25 |
0.0283 USDT |
13,644,143.8607 COOKIE |
0.0291 USDT |
0.0266 USDT |
0.0271 USDT |
0.0270 USDT |
| 2026-01-24 |
0.0284 USDT |
200,526.0888 COOKIE |
0.0282 USDT |
0.0280 USDT |
0.0282 USDT |
0.0284 USDT |
| 2026-01-23 |
0.0298 USDT |
9,523,796.5274 COOKIE |
0.0294 USDT |
0.0288 USDT |
0.0292 USDT |
0.0300 USDT |
| 2026-01-22 |
0.0296 USDT |
15,128,499.2271 COOKIE |
0.0308 USDT |
0.0288 USDT |
0.0294 USDT |
0.0294 USDT |
| 2026-01-20 |
0.0301 USDT |
49,352,045.3866 COOKIE |
0.0309 USDT |
0.0288 USDT |
0.0295 USDT |
0.0294 USDT |
| 2026-01-19 |
0.0313 USDT |
21,353,061.3881 COOKIE |
0.0329 USDT |
0.0291 USDT |
0.0310 USDT |
0.0317 USDT |
| 2026-01-18 |
0.0353 USDT |
839,297.6037 COOKIE |
0.0365 USDT |
0.0342 USDT |
0.0346 USDT |
0.0346 USDT |
| 2026-01-17 |
0.0364 USDT |
3,940,331.3139 COOKIE |
0.0361 USDT |
0.0357 USDT |
0.0362 USDT |
0.0369 USDT |
| 2026-01-16 |
0.0366 USDT |
19,778,031.4419 COOKIE |
0.0382 USDT |
0.0353 USDT |
0.0360 USDT |
0.0362 USDT |
| 2026-01-14 |
0.0469 USDT |
8,269,147.0112 COOKIE |
0.0488 USDT |
0.0442 USDT |
0.0447 USDT |
0.0446 USDT |
| 2026-01-13 |
0.0441 USDT |
9,636,164.8155 COOKIE |
0.0411 USDT |
0.0411 USDT |
0.0412 USDT |
0.0455 USDT |
| 2026-01-12 |
0.0427 USDT |
872,251.0725 COOKIE |
0.0430 USDT |
0.0415 USDT |
0.0417 USDT |
0.0417 USDT |
| 2026-01-11 |
0.0437 USDT |
1,174,917.7675 COOKIE |
0.0432 USDT |
0.0432 USDT |
0.0433 USDT |
0.0442 USDT |
| 2026-01-10 |
0.0438 USDT |
249,887.8536 COOKIE |
0.0443 USDT |
0.0432 USDT |
0.0433 USDT |
0.0444 USDT |
| 2026-01-09 |
0.0440 USDT |
1,026,834.0184 COOKIE |
0.0441 USDT |
0.0432 USDT |
0.0441 USDT |
0.0444 USDT |
| 2026-01-08 |
0.0442 USDT |
1,989,716.0267 COOKIE |
0.0450 USDT |
0.0428 USDT |
0.0435 USDT |
0.0435 USDT |
| 2026-01-07 |
0.0472 USDT |
1,022,122.4003 COOKIE |
0.0484 USDT |
0.0467 USDT |
0.0473 USDT |
0.0472 USDT |
| 2026-01-06 |
0.0482 USDT |
1,373,328.7514 COOKIE |
0.0482 USDT |
0.0472 USDT |
0.0483 USDT |
0.0486 USDT |
| 2026-01-05 |
0.0488 USDT |
14,006,412.4342 COOKIE |
0.0468 USDT |
0.0464 USDT |
0.0477 USDT |
0.0493 USDT |
| 2026-01-04 |
0.0451 USDT |
412,277.8861 COOKIE |
0.0453 USDT |
0.0443 USDT |
0.0450 USDT |
0.0449 USDT |
| 2026-01-03 |
0.0443 USDT |
2,557,838.6765 COOKIE |
0.0459 USDT |
0.0427 USDT |
0.0444 USDT |
0.0434 USDT |
| 2026-01-02 |
0.0448 USDT |
1,231,086.5652 COOKIE |
0.0454 USDT |
0.0442 USDT |
0.0445 USDT |
0.0446 USDT |
| 2026-01-01 |
0.0422 USDT |
19,627,176.7200 COOKIE |
0.0418 USDT |
0.0408 USDT |
0.0429 USDT |
0.0421 USDT |
| 2025-12-31 |
0.0391 USDT |
2,044,189.0174 COOKIE |
0.0390 USDT |
0.0389 USDT |
0.0392 USDT |
0.0392 USDT |
| 2025-12-30 |
0.0391 USDT |
3,577.0392 COOKIE |
0.0391 USDT |
0.0391 USDT |
0.0391 USDT |
0.0391 USDT |
| 2025-12-29 |
0.0416 USDT |
1,771,619.5122 COOKIE |
0.0409 USDT |
0.0406 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-12-28 |
0.0419 USDT |
89,355.5974 COOKIE |
0.0423 USDT |
0.0416 USDT |
0.0416 USDT |
0.0417 USDT |
| 2025-12-27 |
0.0404 USDT |
444,943.0928 COOKIE |
0.0401 USDT |
0.0397 USDT |
0.0400 USDT |
0.0406 USDT |
| 2025-12-26 |
0.0400 USDT |
5,611,802.3229 COOKIE |
0.0389 USDT |
0.0386 USDT |
0.0393 USDT |
0.0399 USDT |
| 2025-12-25 |
0.0403 USDT |
163,942.2062 COOKIE |
0.0401 USDT |
0.0399 USDT |
0.0399 USDT |
0.0403 USDT |
| 2025-12-24 |
0.0390 USDT |
1,459,699.6763 COOKIE |
0.0395 USDT |
0.0382 USDT |
0.0387 USDT |
0.0400 USDT |
| 2025-12-22 |
0.0394 USDT |
40,554,661.2006 COOKIE |
0.0395 USDT |
0.0382 USDT |
0.0391 USDT |
0.0391 USDT |
| 2025-12-21 |
0.0400 USDT |
37,901,265.0517 COOKIE |
0.0420 USDT |
0.0382 USDT |
0.0392 USDT |
0.0393 USDT |
| 2025-12-20 |
0.0417 USDT |
15,497,739.9620 COOKIE |
0.0418 USDT |
0.0411 USDT |
0.0418 USDT |
0.0414 USDT |
| 2025-12-19 |
0.0396 USDT |
16,687,930.9176 COOKIE |
0.0386 USDT |
0.0379 USDT |
0.0385 USDT |
0.0403 USDT |
| 2025-12-18 |
0.0415 USDT |
8,466,655.9564 COOKIE |
0.0417 USDT |
0.0408 USDT |
0.0413 USDT |
0.0412 USDT |