Identifier on Huobi: cookieusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.0918 USDT |
13,112,899.0566 COOKIE |
0.0902 USDT |
0.0884 USDT |
0.0892 USDT |
0.0941 USDT |
| 2025-10-24 |
0.0849 USDT |
28,657,661.1457 COOKIE |
0.0828 USDT |
0.0826 USDT |
0.0831 USDT |
0.0863 USDT |
| 2025-10-23 |
0.0827 USDT |
2,023,442.7428 COOKIE |
0.0803 USDT |
0.0799 USDT |
0.0805 USDT |
0.0825 USDT |
| 2025-10-22 |
0.0829 USDT |
4,344,009.3663 COOKIE |
0.0832 USDT |
0.0819 USDT |
0.0829 USDT |
0.0822 USDT |
| 2025-10-21 |
0.0843 USDT |
741,217.0268 COOKIE |
0.0853 USDT |
0.0832 USDT |
0.0839 USDT |
0.0836 USDT |
| 2025-10-20 |
0.0866 USDT |
14,534,683.2895 COOKIE |
0.0839 USDT |
0.0834 USDT |
0.0853 USDT |
0.0854 USDT |
| 2025-10-19 |
0.0854 USDT |
6,694,761.1882 COOKIE |
0.0836 USDT |
0.0821 USDT |
0.0839 USDT |
0.0873 USDT |
| 2025-10-18 |
0.0850 USDT |
10,765,413.9408 COOKIE |
0.0843 USDT |
0.0832 USDT |
0.0838 USDT |
0.0836 USDT |
| 2025-10-17 |
0.0826 USDT |
16,941,821.7728 COOKIE |
0.0881 USDT |
0.0790 USDT |
0.0813 USDT |
0.0836 USDT |
| 2025-10-16 |
0.0916 USDT |
41,154,897.6846 COOKIE |
0.0894 USDT |
0.0861 USDT |
0.0881 USDT |
0.0880 USDT |
| 2025-10-15 |
0.0934 USDT |
20,129,641.4522 COOKIE |
0.0963 USDT |
0.0898 USDT |
0.0922 USDT |
0.0907 USDT |
| 2025-10-14 |
0.0932 USDT |
40,854,038.5389 COOKIE |
0.1000 USDT |
0.0864 USDT |
0.0890 USDT |
0.0963 USDT |
| 2025-10-13 |
0.0957 USDT |
19,686,778.2897 COOKIE |
0.0927 USDT |
0.0915 USDT |
0.0939 USDT |
0.0961 USDT |
| 2025-10-12 |
0.0829 USDT |
13,431,839.9924 COOKIE |
0.0828 USDT |
0.0804 USDT |
0.0825 USDT |
0.0834 USDT |
| 2025-10-11 |
0.0860 USDT |
27,161,732.2673 COOKIE |
0.0883 USDT |
0.0820 USDT |
0.0855 USDT |
0.0852 USDT |
| 2025-10-10 |
0.1060 USDT |
95,891,538.8062 COOKIE |
0.1177 USDT |
0.0387 USDT |
0.0839 USDT |
0.0883 USDT |
| 2025-10-08 |
0.1241 USDT |
48,161,472.0581 COOKIE |
0.1199 USDT |
0.1181 USDT |
0.1197 USDT |
0.1271 USDT |
| 2025-10-07 |
0.1237 USDT |
47,491,588.5866 COOKIE |
0.1285 USDT |
0.1185 USDT |
0.1204 USDT |
0.1213 USDT |
| 2025-10-06 |
0.1289 USDT |
44,714,846.8608 COOKIE |
0.1265 USDT |
0.1253 USDT |
0.1275 USDT |
0.1296 USDT |
| 2025-10-05 |
0.1321 USDT |
38,474,793.3166 COOKIE |
0.1325 USDT |
0.1253 USDT |
0.1269 USDT |
0.1267 USDT |
| 2025-10-04 |
0.1329 USDT |
14,147,690.9129 COOKIE |
0.1346 USDT |
0.1303 USDT |
0.1321 USDT |
0.1350 USDT |
| 2025-10-03 |
0.1301 USDT |
10,994,741.4713 COOKIE |
0.1327 USDT |
0.1281 USDT |
0.1298 USDT |
0.1287 USDT |
| 2025-10-02 |
0.1161 USDT |
24,741,113.1870 COOKIE |
0.1115 USDT |
0.1113 USDT |
0.1146 USDT |
0.1198 USDT |
| 2025-10-01 |
0.1041 USDT |
9,913,636.2723 COOKIE |
0.1041 USDT |
0.1027 USDT |
0.1044 USDT |
0.1041 USDT |
| 2025-09-30 |
0.1048 USDT |
1,653,959.8546 COOKIE |
0.1056 USDT |
0.1039 USDT |
0.1045 USDT |
0.1040 USDT |
| 2025-09-29 |
0.1052 USDT |
36,743,226.6671 COOKIE |
0.1070 USDT |
0.1024 USDT |
0.1045 USDT |
0.1072 USDT |
| 2025-09-28 |
0.1033 USDT |
11,711,771.5965 COOKIE |
0.1049 USDT |
0.1012 USDT |
0.1026 USDT |
0.1059 USDT |
| 2025-09-27 |
0.1054 USDT |
13,942,433.7196 COOKIE |
0.1049 USDT |
0.1032 USDT |
0.1046 USDT |
0.1051 USDT |
| 2025-09-26 |
0.1015 USDT |
24,873,068.3093 COOKIE |
0.1001 USDT |
0.0984 USDT |
0.1008 USDT |
0.1049 USDT |
| 2025-09-25 |
0.1051 USDT |
19,975,608.8489 COOKIE |
0.1115 USDT |
0.0983 USDT |
0.1017 USDT |
0.1013 USDT |
| 2025-09-24 |
0.1113 USDT |
9,116,338.3416 COOKIE |
0.1103 USDT |
0.1070 USDT |
0.1109 USDT |
0.1142 USDT |
| 2025-09-23 |
0.1106 USDT |
8,187,309.5688 COOKIE |
0.1132 USDT |
0.1084 USDT |
0.1110 USDT |
0.1096 USDT |
| 2025-09-22 |
0.1228 USDT |
18,922,146.6892 COOKIE |
0.1349 USDT |
0.1097 USDT |
0.1148 USDT |
0.1139 USDT |
| 2025-09-21 |
0.1305 USDT |
32,623,471.6650 COOKIE |
0.1257 USDT |
0.1239 USDT |
0.1256 USDT |
0.1331 USDT |
| 2025-09-20 |
0.1290 USDT |
5,287,355.3916 COOKIE |
0.1283 USDT |
0.1269 USDT |
0.1282 USDT |
0.1274 USDT |
| 2025-09-19 |
0.1325 USDT |
10,805,407.7077 COOKIE |
0.1384 USDT |
0.1274 USDT |
0.1296 USDT |
0.1293 USDT |
| 2025-09-18 |
0.1369 USDT |
6,873,569.8540 COOKIE |
0.1371 USDT |
0.1339 USDT |
0.1361 USDT |
0.1383 USDT |
| 2025-09-17 |
0.1294 USDT |
6,751,430.4475 COOKIE |
0.1308 USDT |
0.1262 USDT |
0.1275 USDT |
0.1282 USDT |
| 2025-09-16 |
0.1267 USDT |
7,251,393.2989 COOKIE |
0.1276 USDT |
0.1240 USDT |
0.1260 USDT |
0.1270 USDT |
| 2025-09-15 |
0.1317 USDT |
9,534,072.8110 COOKIE |
0.1347 USDT |
0.1263 USDT |
0.1279 USDT |
0.1267 USDT |
| 2025-09-14 |
0.1364 USDT |
9,482,774.1793 COOKIE |
0.1417 USDT |
0.1314 USDT |
0.1334 USDT |
0.1336 USDT |
| 2025-09-13 |
0.1436 USDT |
8,567,899.3025 COOKIE |
0.1423 USDT |
0.1409 USDT |
0.1425 USDT |
0.1451 USDT |
| 2025-09-12 |
0.1388 USDT |
15,527,318.0882 COOKIE |
0.1362 USDT |
0.1356 USDT |
0.1385 USDT |
0.1382 USDT |
| 2025-09-11 |
0.1339 USDT |
19,750,043.7706 COOKIE |
0.1350 USDT |
0.1302 USDT |
0.1329 USDT |
0.1312 USDT |
| 2025-09-10 |
0.1350 USDT |
9,673,562.0813 COOKIE |
0.1349 USDT |
0.1328 USDT |
0.1347 USDT |
0.1346 USDT |
| 2025-09-09 |
0.1393 USDT |
35,097,147.3041 COOKIE |
0.1358 USDT |
0.1323 USDT |
0.1356 USDT |
0.1333 USDT |
| 2025-09-08 |
0.1243 USDT |
12,849,628.1850 COOKIE |
0.1221 USDT |
0.1210 USDT |
0.1230 USDT |
0.1252 USDT |
| 2025-09-07 |
0.1217 USDT |
7,508,883.9965 COOKIE |
0.1183 USDT |
0.1181 USDT |
0.1191 USDT |
0.1228 USDT |
| 2025-09-06 |
0.1179 USDT |
10,610,554.6071 COOKIE |
0.1192 USDT |
0.1158 USDT |
0.1171 USDT |
0.1178 USDT |
| 2025-09-05 |
0.1185 USDT |
21,716,021.5254 COOKIE |
0.1131 USDT |
0.1125 USDT |
0.1153 USDT |
0.1192 USDT |