Identifier on Huobi: cookieusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0466 USDT |
416,587.4453 COOKIE |
0.0468 USDT |
0.0460 USDT |
0.0468 USDT |
0.0466 USDT |
| 2025-12-16 |
0.0456 USDT |
35,001,541.0762 COOKIE |
0.0440 USDT |
0.0434 USDT |
0.0440 USDT |
0.0468 USDT |
| 2025-12-15 |
0.0454 USDT |
31,252,404.9157 COOKIE |
0.0462 USDT |
0.0429 USDT |
0.0435 USDT |
0.0434 USDT |
| 2025-12-14 |
0.0482 USDT |
3,722,466.2969 COOKIE |
0.0494 USDT |
0.0474 USDT |
0.0480 USDT |
0.0484 USDT |
| 2025-12-13 |
0.0502 USDT |
3,498,507.2109 COOKIE |
0.0497 USDT |
0.0496 USDT |
0.0500 USDT |
0.0504 USDT |
| 2025-12-12 |
0.0519 USDT |
53,482,277.8059 COOKIE |
0.0528 USDT |
0.0494 USDT |
0.0506 USDT |
0.0497 USDT |
| 2025-12-10 |
0.0552 USDT |
16,510,785.3773 COOKIE |
0.0572 USDT |
0.0537 USDT |
0.0544 USDT |
0.0547 USDT |
| 2025-12-09 |
0.0561 USDT |
1,981,083.5356 COOKIE |
0.0539 USDT |
0.0536 USDT |
0.0539 USDT |
0.0582 USDT |
| 2025-12-08 |
0.0543 USDT |
666,330.4869 COOKIE |
0.0533 USDT |
0.0532 USDT |
0.0538 USDT |
0.0546 USDT |
| 2025-12-07 |
0.0552 USDT |
11,551,077.7228 COOKIE |
0.0553 USDT |
0.0546 USDT |
0.0556 USDT |
0.0554 USDT |
| 2025-12-06 |
0.0551 USDT |
16,015,516.9817 COOKIE |
0.0520 USDT |
0.0520 USDT |
0.0523 USDT |
0.0553 USDT |
| 2025-12-04 |
0.0562 USDT |
26,675,169.4731 COOKIE |
0.0563 USDT |
0.0546 USDT |
0.0549 USDT |
0.0549 USDT |
| 2025-12-03 |
0.0558 USDT |
2,527,232.6682 COOKIE |
0.0551 USDT |
0.0546 USDT |
0.0552 USDT |
0.0557 USDT |
| 2025-12-02 |
0.0500 USDT |
18,431,858.2187 COOKIE |
0.0507 USDT |
0.0495 USDT |
0.0499 USDT |
0.0497 USDT |
| 2025-12-01 |
0.0528 USDT |
15,052,701.0227 COOKIE |
0.0573 USDT |
0.0512 USDT |
0.0520 USDT |
0.0518 USDT |
| 2025-11-30 |
0.0565 USDT |
11,765,104.4643 COOKIE |
0.0567 USDT |
0.0559 USDT |
0.0565 USDT |
0.0566 USDT |
| 2025-11-29 |
0.0576 USDT |
21,589,292.1064 COOKIE |
0.0573 USDT |
0.0563 USDT |
0.0566 USDT |
0.0571 USDT |
| 2025-11-28 |
0.0577 USDT |
151,036,324.6944 COOKIE |
0.0571 USDT |
0.0555 USDT |
0.0560 USDT |
0.0577 USDT |
| 2025-11-27 |
0.0565 USDT |
21,008,452.8278 COOKIE |
0.0544 USDT |
0.0542 USDT |
0.0546 USDT |
0.0585 USDT |
| 2025-11-26 |
0.0530 USDT |
58,834,545.0818 COOKIE |
0.0541 USDT |
0.0514 USDT |
0.0520 USDT |
0.0547 USDT |
| 2025-11-25 |
0.0539 USDT |
27,785,410.0966 COOKIE |
0.0534 USDT |
0.0516 USDT |
0.0523 USDT |
0.0522 USDT |
| 2025-11-24 |
0.0493 USDT |
2,721,539.1037 COOKIE |
0.0489 USDT |
0.0484 USDT |
0.0489 USDT |
0.0488 USDT |
| 2025-11-23 |
0.0492 USDT |
2,095,148.4791 COOKIE |
0.0491 USDT |
0.0486 USDT |
0.0491 USDT |
0.0490 USDT |
| 2025-11-22 |
0.0483 USDT |
67,651.8642 COOKIE |
0.0484 USDT |
0.0480 USDT |
0.0485 USDT |
0.0485 USDT |
| 2025-11-21 |
0.0530 USDT |
419,608.6768 COOKIE |
0.0520 USDT |
0.0520 USDT |
0.0532 USDT |
0.0528 USDT |
| 2025-11-20 |
0.0530 USDT |
26,112,798.4408 COOKIE |
0.0546 USDT |
0.0505 USDT |
0.0517 USDT |
0.0520 USDT |
| 2025-11-19 |
0.0536 USDT |
2,841,681.6442 COOKIE |
0.0556 USDT |
0.0511 USDT |
0.0516 USDT |
0.0541 USDT |
| 2025-11-18 |
0.0541 USDT |
1,471,911.5578 COOKIE |
0.0543 USDT |
0.0532 USDT |
0.0535 USDT |
0.0535 USDT |
| 2025-11-17 |
0.0580 USDT |
2,839,563.8506 COOKIE |
0.0575 USDT |
0.0570 USDT |
0.0578 USDT |
0.0581 USDT |
| 2025-11-16 |
0.0593 USDT |
17,959,535.4635 COOKIE |
0.0609 USDT |
0.0561 USDT |
0.0568 USDT |
0.0572 USDT |
| 2025-11-15 |
0.0624 USDT |
6,052,822.9013 COOKIE |
0.0617 USDT |
0.0614 USDT |
0.0618 USDT |
0.0618 USDT |
| 2025-11-14 |
0.0622 USDT |
2,795,178.0124 COOKIE |
0.0670 USDT |
0.0596 USDT |
0.0614 USDT |
0.0619 USDT |
| 2025-11-13 |
0.0724 USDT |
1,979,116.8396 COOKIE |
0.0707 USDT |
0.0706 USDT |
0.0712 USDT |
0.0734 USDT |
| 2025-11-12 |
0.0735 USDT |
13,370,020.5299 COOKIE |
0.0710 USDT |
0.0702 USDT |
0.0711 USDT |
0.0707 USDT |
| 2025-11-11 |
0.0738 USDT |
4,803,363.0903 COOKIE |
0.0757 USDT |
0.0695 USDT |
0.0698 USDT |
0.0698 USDT |
| 2025-11-10 |
0.0760 USDT |
669,834.0554 COOKIE |
0.0747 USDT |
0.0741 USDT |
0.0754 USDT |
0.0761 USDT |
| 2025-11-09 |
0.0732 USDT |
900,272.4549 COOKIE |
0.0751 USDT |
0.0715 USDT |
0.0722 USDT |
0.0721 USDT |
| 2025-11-08 |
0.0804 USDT |
969,527.4633 COOKIE |
0.0786 USDT |
0.0773 USDT |
0.0793 USDT |
0.0815 USDT |
| 2025-11-07 |
0.0722 USDT |
10,393,121.8148 COOKIE |
0.0687 USDT |
0.0669 USDT |
0.0686 USDT |
0.0785 USDT |
| 2025-11-06 |
0.0680 USDT |
7,213,033.9062 COOKIE |
0.0674 USDT |
0.0661 USDT |
0.0671 USDT |
0.0682 USDT |
| 2025-11-05 |
0.0667 USDT |
27,519,388.5557 COOKIE |
0.0665 USDT |
0.0647 USDT |
0.0655 USDT |
0.0673 USDT |
| 2025-11-03 |
0.0766 USDT |
58,660,344.5986 COOKIE |
0.0855 USDT |
0.0701 USDT |
0.0727 USDT |
0.0719 USDT |
| 2025-11-02 |
0.0886 USDT |
1,138,135.6031 COOKIE |
0.0898 USDT |
0.0875 USDT |
0.0884 USDT |
0.0882 USDT |
| 2025-11-01 |
0.0899 USDT |
23,816,486.3761 COOKIE |
0.0820 USDT |
0.0813 USDT |
0.0825 USDT |
0.0919 USDT |
| 2025-10-31 |
0.0809 USDT |
10,481,892.4428 COOKIE |
0.0798 USDT |
0.0795 USDT |
0.0808 USDT |
0.0811 USDT |
| 2025-10-30 |
0.0841 USDT |
21,260,443.0996 COOKIE |
0.0869 USDT |
0.0803 USDT |
0.0818 USDT |
0.0813 USDT |
| 2025-10-29 |
0.0911 USDT |
8,576,584.8689 COOKIE |
0.0904 USDT |
0.0896 USDT |
0.0901 USDT |
0.0900 USDT |
| 2025-10-28 |
0.0932 USDT |
12,478,828.4337 COOKIE |
0.0940 USDT |
0.0912 USDT |
0.0929 USDT |
0.0936 USDT |
| 2025-10-27 |
0.1016 USDT |
2,814,467.7083 COOKIE |
0.1023 USDT |
0.0993 USDT |
0.1022 USDT |
0.1021 USDT |
| 2025-10-26 |
0.0957 USDT |
57,278,337.1909 COOKIE |
0.0971 USDT |
0.0926 USDT |
0.0942 USDT |
0.1025 USDT |