Identifier on Kraken: COOKIEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0543 USD |
56,276.8393 COOKIE |
0.0549 USD |
0.0533 USD |
0.0551 USD |
0.0536 USD |
| 2025-12-04 |
0.0568 USD |
3,613.8720 COOKIE |
0.0571 USD |
0.0560 USD |
0.0574 USD |
0.0561 USD |
| 2025-12-03 |
0.0560 USD |
61,783.1619 COOKIE |
0.0554 USD |
0.0553 USD |
0.0567 USD |
0.0561 USD |
| 2025-12-02 |
0.0522 USD |
143,916.5631 COOKIE |
0.0497 USD |
0.0494 USD |
0.0561 USD |
0.0543 USD |
| 2025-12-01 |
0.0515 USD |
21,273.2268 COOKIE |
0.0576 USD |
0.0497 USD |
0.0576 USD |
0.0501 USD |
| 2025-11-30 |
0.0568 USD |
30,153.5180 COOKIE |
0.0567 USD |
0.0567 USD |
0.0575 USD |
0.0575 USD |
| 2025-11-29 |
0.0571 USD |
42,470.5474 COOKIE |
0.0571 USD |
0.0568 USD |
0.0592 USD |
0.0573 USD |
| 2025-11-28 |
0.0591 USD |
127,562.6018 COOKIE |
0.0571 USD |
0.0555 USD |
0.0609 USD |
0.0583 USD |
| 2025-11-27 |
0.0561 USD |
24,337.0944 COOKIE |
0.0556 USD |
0.0543 USD |
0.0566 USD |
0.0543 USD |
| 2025-11-26 |
0.0539 USD |
4,024.8114 COOKIE |
0.0533 USD |
0.0520 USD |
0.0547 USD |
0.0542 USD |
| 2025-11-25 |
0.0526 USD |
40.0000 COOKIE |
0.0526 USD |
0.0526 USD |
0.0526 USD |
0.0526 USD |
| 2025-11-24 |
0.0502 USD |
1,936.0000 COOKIE |
0.0502 USD |
0.0502 USD |
0.0502 USD |
0.0502 USD |
| 2025-11-23 |
0.0487 USD |
30,718.1133 COOKIE |
0.0486 USD |
0.0485 USD |
0.0498 USD |
0.0489 USD |
| 2025-11-22 |
0.0486 USD |
7,482.5835 COOKIE |
0.0485 USD |
0.0485 USD |
0.0487 USD |
0.0487 USD |
| 2025-11-21 |
0.0519 USD |
42,243.5855 COOKIE |
0.0527 USD |
0.0460 USD |
0.0531 USD |
0.0471 USD |
| 2025-11-20 |
0.0556 USD |
45,531.1135 COOKIE |
0.0548 USD |
0.0501 USD |
0.0571 USD |
0.0518 USD |
| 2025-11-19 |
0.0522 USD |
4,431.6453 COOKIE |
0.0558 USD |
0.0511 USD |
0.0558 USD |
0.0511 USD |
| 2025-11-18 |
0.0540 USD |
64,641.7083 COOKIE |
0.0542 USD |
0.0530 USD |
0.0568 USD |
0.0564 USD |
| 2025-11-17 |
0.0550 USD |
89,007.5273 COOKIE |
0.0575 USD |
0.0528 USD |
0.0585 USD |
0.0542 USD |
| 2025-11-16 |
0.0579 USD |
35,510.1364 COOKIE |
0.0596 USD |
0.0559 USD |
0.0612 USD |
0.0559 USD |
| 2025-11-15 |
0.0622 USD |
41,576.3873 COOKIE |
0.0618 USD |
0.0618 USD |
0.0638 USD |
0.0621 USD |
| 2025-11-14 |
0.0617 USD |
97,888.5753 COOKIE |
0.0669 USD |
0.0593 USD |
0.0669 USD |
0.0640 USD |
| 2025-11-13 |
0.0722 USD |
62,593.2604 COOKIE |
0.0710 USD |
0.0710 USD |
0.0736 USD |
0.0731 USD |
| 2025-11-12 |
0.0714 USD |
71,927.8785 COOKIE |
0.0693 USD |
0.0690 USD |
0.0721 USD |
0.0721 USD |
| 2025-11-11 |
0.0779 USD |
36,951.0817 COOKIE |
0.0758 USD |
0.0735 USD |
0.0790 USD |
0.0735 USD |
| 2025-11-10 |
0.0756 USD |
17,430.9638 COOKIE |
0.0760 USD |
0.0755 USD |
0.0763 USD |
0.0755 USD |
| 2025-11-09 |
0.0721 USD |
71,524.5303 COOKIE |
0.0748 USD |
0.0711 USD |
0.0748 USD |
0.0733 USD |
| 2025-11-08 |
0.0761 USD |
121,981.1195 COOKIE |
0.0774 USD |
0.0736 USD |
0.0822 USD |
0.0746 USD |
| 2025-11-07 |
0.0704 USD |
34,763.4239 COOKIE |
0.0681 USD |
0.0679 USD |
0.0724 USD |
0.0714 USD |
| 2025-11-06 |
0.0670 USD |
2,422.1186 COOKIE |
0.0673 USD |
0.0664 USD |
0.0673 USD |
0.0667 USD |
| 2025-11-05 |
0.0663 USD |
27,287.9556 COOKIE |
0.0677 USD |
0.0654 USD |
0.0677 USD |
0.0674 USD |
| 2025-11-04 |
0.0701 USD |
15,505.1649 COOKIE |
0.0730 USD |
0.0676 USD |
0.0730 USD |
0.0693 USD |
| 2025-11-03 |
0.0789 USD |
14,775.9494 COOKIE |
0.0829 USD |
0.0768 USD |
0.0829 USD |
0.0787 USD |
| 2025-11-02 |
0.0850 USD |
20,165.1334 COOKIE |
0.0867 USD |
0.0835 USD |
0.0935 USD |
0.0844 USD |
| 2025-11-01 |
0.0922 USD |
145,684.5913 COOKIE |
0.0876 USD |
0.0876 USD |
0.0948 USD |
0.0887 USD |
| 2025-10-31 |
0.0815 USD |
58,906.3176 COOKIE |
0.0814 USD |
0.0807 USD |
0.0824 USD |
0.0822 USD |
| 2025-10-30 |
0.0816 USD |
115,000.2135 COOKIE |
0.0865 USD |
0.0765 USD |
0.0876 USD |
0.0782 USD |
| 2025-10-29 |
0.0907 USD |
4,876.0454 COOKIE |
0.0912 USD |
0.0903 USD |
0.0912 USD |
0.0908 USD |
| 2025-10-28 |
0.0933 USD |
83,508.0736 COOKIE |
0.0927 USD |
0.0902 USD |
0.0975 USD |
0.0905 USD |
| 2025-10-27 |
0.1022 USD |
21,696.7765 COOKIE |
0.1023 USD |
0.0992 USD |
0.1031 USD |
0.1018 USD |
| 2025-10-26 |
0.0956 USD |
12,063.7220 COOKIE |
0.0956 USD |
0.0938 USD |
0.0977 USD |
0.0938 USD |
| 2025-10-25 |
0.0916 USD |
66,487.0032 COOKIE |
0.0932 USD |
0.0900 USD |
0.0932 USD |
0.0924 USD |
| 2025-10-24 |
0.0861 USD |
104,365.6083 COOKIE |
0.0839 USD |
0.0832 USD |
0.0901 USD |
0.0901 USD |
| 2025-10-23 |
0.0810 USD |
3,584.5880 COOKIE |
0.0807 USD |
0.0801 USD |
0.0818 USD |
0.0818 USD |
| 2025-10-22 |
0.0836 USD |
34,894.9739 COOKIE |
0.0821 USD |
0.0807 USD |
0.0847 USD |
0.0847 USD |
| 2025-10-21 |
0.0836 USD |
16,583.2780 COOKIE |
0.0833 USD |
0.0821 USD |
0.0904 USD |
0.0896 USD |
| 2025-10-20 |
0.0857 USD |
41,990.7520 COOKIE |
0.0850 USD |
0.0823 USD |
0.0881 USD |
0.0854 USD |
| 2025-10-19 |
0.0839 USD |
20,852.3592 COOKIE |
0.0840 USD |
0.0822 USD |
0.0865 USD |
0.0862 USD |
| 2025-10-18 |
0.0847 USD |
15,421.3964 COOKIE |
0.0847 USD |
0.0834 USD |
0.0866 USD |
0.0845 USD |
| 2025-10-17 |
0.0830 USD |
66,088.6945 COOKIE |
0.0895 USD |
0.0800 USD |
0.0906 USD |
0.0833 USD |