Identifier on Kraken: COOKIEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.0252 USD |
58,147.5770 COOKIE |
0.0243 USD |
0.0210 USD |
0.0287 USD |
0.0237 USD |
| 2026-02-03 |
0.0227 USD |
8,631.7806 COOKIE |
0.0231 USD |
0.0227 USD |
0.0235 USD |
0.0227 USD |
| 2026-02-02 |
0.0232 USD |
36,707.7011 COOKIE |
0.0233 USD |
0.0220 USD |
0.0245 USD |
0.0230 USD |
| 2026-02-01 |
0.0234 USD |
6,642.9340 COOKIE |
0.0234 USD |
0.0234 USD |
0.0235 USD |
0.0234 USD |
| 2026-01-31 |
0.0230 USD |
43,843.1741 COOKIE |
0.0230 USD |
0.0206 USD |
0.0250 USD |
0.0226 USD |
| 2026-01-30 |
0.0250 USD |
9,508.1168 COOKIE |
0.0250 USD |
0.0250 USD |
0.0250 USD |
0.0250 USD |
| 2026-01-29 |
0.0000 USD |
0.0000 COOKIE |
0.0292 USD |
0.0292 USD |
0.0292 USD |
0.0292 USD |
| 2026-01-28 |
0.0285 USD |
3,303.2943 COOKIE |
0.0285 USD |
0.0275 USD |
0.0301 USD |
0.0292 USD |
| 2026-01-27 |
0.0280 USD |
2,223.8315 COOKIE |
0.0284 USD |
0.0277 USD |
0.0284 USD |
0.0277 USD |
| 2026-01-26 |
0.0277 USD |
2,303.2040 COOKIE |
0.0278 USD |
0.0277 USD |
0.0279 USD |
0.0279 USD |
| 2026-01-25 |
0.0291 USD |
1,107.8275 COOKIE |
0.0293 USD |
0.0287 USD |
0.0294 USD |
0.0291 USD |
| 2026-01-24 |
0.0281 USD |
6,274.2890 COOKIE |
0.0281 USD |
0.0281 USD |
0.0283 USD |
0.0283 USD |
| 2026-01-23 |
0.0288 USD |
4,483.3902 COOKIE |
0.0288 USD |
0.0288 USD |
0.0291 USD |
0.0291 USD |
| 2026-01-22 |
0.0000 USD |
0.0000 COOKIE |
0.0306 USD |
0.0306 USD |
0.0306 USD |
0.0306 USD |
| 2026-01-21 |
0.0000 USD |
0.0000 COOKIE |
0.0286 USD |
0.0286 USD |
0.0286 USD |
0.0286 USD |
| 2026-01-20 |
0.0000 USD |
0.0000 COOKIE |
0.0315 USD |
0.0315 USD |
0.0315 USD |
0.0315 USD |
| 2026-01-19 |
0.0310 USD |
5,937.6295 COOKIE |
0.0315 USD |
0.0291 USD |
0.0318 USD |
0.0312 USD |
| 2026-01-18 |
0.0352 USD |
15,055.9904 COOKIE |
0.0360 USD |
0.0344 USD |
0.0360 USD |
0.0346 USD |
| 2026-01-17 |
0.0360 USD |
3,150.6591 COOKIE |
0.0359 USD |
0.0359 USD |
0.0361 USD |
0.0361 USD |
| 2026-01-16 |
0.0374 USD |
6,328.5780 COOKIE |
0.0375 USD |
0.0371 USD |
0.0375 USD |
0.0371 USD |
| 2026-01-15 |
0.0449 USD |
3,133.8662 COOKIE |
0.0450 USD |
0.0439 USD |
0.0450 USD |
0.0447 USD |
| 2026-01-14 |
0.0470 USD |
14,147.1598 COOKIE |
0.0482 USD |
0.0462 USD |
0.0487 USD |
0.0468 USD |
| 2026-01-13 |
0.0430 USD |
3,661.8772 COOKIE |
0.0417 USD |
0.0417 USD |
0.0444 USD |
0.0444 USD |
| 2026-01-12 |
0.0428 USD |
38,529.2617 COOKIE |
0.0430 USD |
0.0426 USD |
0.0430 USD |
0.0426 USD |
| 2026-01-11 |
0.0437 USD |
1,616.3348 COOKIE |
0.0437 USD |
0.0437 USD |
0.0437 USD |
0.0437 USD |
| 2026-01-10 |
0.0446 USD |
678.0000 COOKIE |
0.0446 USD |
0.0446 USD |
0.0446 USD |
0.0446 USD |
| 2026-01-09 |
0.0446 USD |
46,053.5833 COOKIE |
0.0438 USD |
0.0438 USD |
0.0452 USD |
0.0441 USD |
| 2026-01-08 |
0.0425 USD |
19,670.6208 COOKIE |
0.0439 USD |
0.0423 USD |
0.0439 USD |
0.0424 USD |
| 2026-01-07 |
0.0467 USD |
13,514.9025 COOKIE |
0.0482 USD |
0.0452 USD |
0.0482 USD |
0.0453 USD |
| 2026-01-06 |
0.0480 USD |
45,881.3717 COOKIE |
0.0484 USD |
0.0456 USD |
0.0499 USD |
0.0483 USD |
| 2026-01-05 |
0.0492 USD |
62,643.7573 COOKIE |
0.0469 USD |
0.0469 USD |
0.0509 USD |
0.0482 USD |
| 2026-01-04 |
0.0450 USD |
1,226.0930 COOKIE |
0.0452 USD |
0.0449 USD |
0.0452 USD |
0.0449 USD |
| 2026-01-03 |
0.0445 USD |
23,347.1343 COOKIE |
0.0458 USD |
0.0434 USD |
0.0458 USD |
0.0445 USD |
| 2026-01-02 |
0.0450 USD |
7,695.8268 COOKIE |
0.0446 USD |
0.0446 USD |
0.0451 USD |
0.0451 USD |
| 2026-01-01 |
0.0417 USD |
34,934.4258 COOKIE |
0.0415 USD |
0.0413 USD |
0.0428 USD |
0.0420 USD |
| 2025-12-31 |
0.0000 USD |
0.0000 COOKIE |
0.0384 USD |
0.0384 USD |
0.0384 USD |
0.0384 USD |
| 2025-12-30 |
0.0000 USD |
0.0000 COOKIE |
0.0411 USD |
0.0411 USD |
0.0411 USD |
0.0411 USD |
| 2025-12-29 |
0.0411 USD |
128.4705 COOKIE |
0.0411 USD |
0.0411 USD |
0.0411 USD |
0.0411 USD |
| 2025-12-28 |
0.0000 USD |
0.0000 COOKIE |
0.0420 USD |
0.0420 USD |
0.0420 USD |
0.0420 USD |
| 2025-12-27 |
0.0408 USD |
1,508.1043 COOKIE |
0.0399 USD |
0.0399 USD |
0.0412 USD |
0.0412 USD |
| 2025-12-26 |
0.0384 USD |
152.3728 COOKIE |
0.0384 USD |
0.0384 USD |
0.0384 USD |
0.0384 USD |
| 2025-12-25 |
0.0400 USD |
746.2874 COOKIE |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2025-12-24 |
0.0000 USD |
0.0000 COOKIE |
0.0403 USD |
0.0403 USD |
0.0403 USD |
0.0403 USD |
| 2025-12-23 |
0.0393 USD |
1,300.0000 COOKIE |
0.0393 USD |
0.0393 USD |
0.0393 USD |
0.0393 USD |
| 2025-12-22 |
0.0391 USD |
4,142.3087 COOKIE |
0.0398 USD |
0.0387 USD |
0.0398 USD |
0.0389 USD |
| 2025-12-21 |
0.0392 USD |
851.3822 COOKIE |
0.0404 USD |
0.0385 USD |
0.0404 USD |
0.0385 USD |
| 2025-12-20 |
0.0415 USD |
355.5570 COOKIE |
0.0420 USD |
0.0414 USD |
0.0420 USD |
0.0414 USD |
| 2025-12-19 |
0.0404 USD |
42,152.2703 COOKIE |
0.0403 USD |
0.0370 USD |
0.0411 USD |
0.0411 USD |
| 2025-12-18 |
0.0407 USD |
15,714.6179 COOKIE |
0.0412 USD |
0.0383 USD |
0.0422 USD |
0.0390 USD |
| 2025-12-17 |
0.0455 USD |
772.7879 COOKIE |
0.0453 USD |
0.0453 USD |
0.0456 USD |
0.0456 USD |