Identifier on Kraken: COOKIEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0927 USD |
44,762.2327 COOKIE |
0.0897 USD |
0.0890 USD |
0.0977 USD |
0.0930 USD |
| 2025-10-15 |
0.0901 USD |
45,126.1275 COOKIE |
0.0954 USD |
0.0884 USD |
0.0959 USD |
0.0908 USD |
| 2025-10-14 |
0.0924 USD |
119,149.9592 COOKIE |
0.0961 USD |
0.0871 USD |
0.0969 USD |
0.0872 USD |
| 2025-10-13 |
0.0975 USD |
133,503.4598 COOKIE |
0.0999 USD |
0.0917 USD |
0.1028 USD |
0.1003 USD |
| 2025-10-12 |
0.0907 USD |
39,453.6338 COOKIE |
0.0808 USD |
0.0808 USD |
0.1001 USD |
0.1001 USD |
| 2025-10-11 |
0.0916 USD |
130,931.8486 COOKIE |
0.0874 USD |
0.0821 USD |
0.1030 USD |
0.0883 USD |
| 2025-10-10 |
0.0815 USD |
225,176.4776 COOKIE |
0.1176 USD |
0.0508 USD |
0.1254 USD |
0.0710 USD |
| 2025-10-09 |
0.0000 USD |
0.0000 COOKIE |
0.1264 USD |
0.1264 USD |
0.1264 USD |
0.1264 USD |
| 2025-10-08 |
0.1196 USD |
1,021.4047 COOKIE |
0.1196 USD |
0.1195 USD |
0.1223 USD |
0.1223 USD |
| 2025-10-07 |
0.1207 USD |
93,499.0285 COOKIE |
0.1269 USD |
0.1152 USD |
0.1278 USD |
0.1196 USD |
| 2025-10-06 |
0.1271 USD |
4,489.4522 COOKIE |
0.1285 USD |
0.1256 USD |
0.1286 USD |
0.1286 USD |
| 2025-10-05 |
0.1304 USD |
45,426.3638 COOKIE |
0.1328 USD |
0.1270 USD |
0.1377 USD |
0.1271 USD |
| 2025-10-04 |
0.1353 USD |
589,016.9461 COOKIE |
0.1336 USD |
0.1279 USD |
0.1600 USD |
0.1324 USD |
| 2025-10-03 |
0.1281 USD |
393,941.2293 COOKIE |
0.1318 USD |
0.1249 USD |
0.1517 USD |
0.1289 USD |
| 2025-10-02 |
0.1192 USD |
142,327.2682 COOKIE |
0.1137 USD |
0.1127 USD |
0.1232 USD |
0.1185 USD |
| 2025-10-01 |
0.1103 USD |
95,150.5460 COOKIE |
0.1046 USD |
0.1044 USD |
0.1111 USD |
0.1109 USD |
| 2025-09-30 |
0.1034 USD |
12.7490 COOKIE |
0.1034 USD |
0.1034 USD |
0.1034 USD |
0.1034 USD |
| 2025-09-29 |
0.1059 USD |
62,640.1774 COOKIE |
0.1070 USD |
0.1028 USD |
0.1070 USD |
0.1051 USD |
| 2025-09-28 |
0.1035 USD |
12,222.2181 COOKIE |
0.1037 USD |
0.1025 USD |
0.1037 USD |
0.1025 USD |
| 2025-09-27 |
0.1054 USD |
2,972.6789 COOKIE |
0.1007 USD |
0.1007 USD |
0.1060 USD |
0.1044 USD |
| 2025-09-26 |
0.0997 USD |
6,140.6690 COOKIE |
0.1012 USD |
0.0992 USD |
0.1019 USD |
0.0992 USD |
| 2025-09-25 |
0.1033 USD |
113,748.5760 COOKIE |
0.1078 USD |
0.0996 USD |
0.1078 USD |
0.1000 USD |
| 2025-09-24 |
0.1119 USD |
6,715.5771 COOKIE |
0.1080 USD |
0.1069 USD |
0.1127 USD |
0.1127 USD |
| 2025-09-23 |
0.1112 USD |
55,569.9086 COOKIE |
0.1120 USD |
0.1094 USD |
0.1130 USD |
0.1109 USD |
| 2025-09-22 |
0.1169 USD |
152,874.2253 COOKIE |
0.1305 USD |
0.1107 USD |
0.1308 USD |
0.1143 USD |
| 2025-09-21 |
0.1318 USD |
1,987.5406 COOKIE |
0.1253 USD |
0.1253 USD |
0.1335 USD |
0.1323 USD |
| 2025-09-20 |
0.1286 USD |
49,252.5957 COOKIE |
0.1288 USD |
0.1263 USD |
0.1303 USD |
0.1278 USD |
| 2025-09-19 |
0.1330 USD |
22,720.6573 COOKIE |
0.1395 USD |
0.1275 USD |
0.1395 USD |
0.1281 USD |
| 2025-09-18 |
0.1364 USD |
15,132.5883 COOKIE |
0.1380 USD |
0.1354 USD |
0.1380 USD |
0.1364 USD |
| 2025-09-17 |
0.1279 USD |
4,302.2957 COOKIE |
0.1290 USD |
0.1266 USD |
0.1305 USD |
0.1280 USD |
| 2025-09-16 |
0.1266 USD |
29,863.1572 COOKIE |
0.1268 USD |
0.1258 USD |
0.1275 USD |
0.1267 USD |
| 2025-09-15 |
0.1309 USD |
38,245.4801 COOKIE |
0.1365 USD |
0.1262 USD |
0.1380 USD |
0.1262 USD |
| 2025-09-14 |
0.1368 USD |
54,487.3132 COOKIE |
0.1379 USD |
0.1326 USD |
0.1424 USD |
0.1371 USD |
| 2025-09-13 |
0.1433 USD |
61,484.5080 COOKIE |
0.1419 USD |
0.1405 USD |
0.1473 USD |
0.1421 USD |
| 2025-09-12 |
0.1386 USD |
4,148.4303 COOKIE |
0.1393 USD |
0.1371 USD |
0.1405 USD |
0.1385 USD |
| 2025-09-11 |
0.1328 USD |
41,802.5841 COOKIE |
0.1351 USD |
0.1299 USD |
0.1351 USD |
0.1339 USD |
| 2025-09-10 |
0.1344 USD |
18,642.1569 COOKIE |
0.1352 USD |
0.1336 USD |
0.1369 USD |
0.1353 USD |
| 2025-09-09 |
0.1399 USD |
33,606.8905 COOKIE |
0.1361 USD |
0.1356 USD |
0.1462 USD |
0.1388 USD |
| 2025-09-08 |
0.1295 USD |
102,165.6648 COOKIE |
0.1250 USD |
0.1241 USD |
0.1370 USD |
0.1354 USD |
| 2025-09-07 |
0.1221 USD |
42,138.1526 COOKIE |
0.1186 USD |
0.1186 USD |
0.1233 USD |
0.1231 USD |
| 2025-09-06 |
0.1178 USD |
8,849.1360 COOKIE |
0.1190 USD |
0.1162 USD |
0.1190 USD |
0.1162 USD |
| 2025-09-05 |
0.1193 USD |
15,066.8766 COOKIE |
0.1180 USD |
0.1167 USD |
0.1231 USD |
0.1168 USD |
| 2025-09-04 |
0.1151 USD |
7,425.9476 COOKIE |
0.1192 USD |
0.1115 USD |
0.1192 USD |
0.1115 USD |
| 2025-09-03 |
0.1205 USD |
62,476.0430 COOKIE |
0.1183 USD |
0.1183 USD |
0.1222 USD |
0.1217 USD |
| 2025-09-02 |
0.1156 USD |
1,913.4861 COOKIE |
0.1136 USD |
0.1136 USD |
0.1177 USD |
0.1177 USD |
| 2025-09-01 |
0.1191 USD |
6,837.9022 COOKIE |
0.1220 USD |
0.1175 USD |
0.1220 USD |
0.1202 USD |
| 2025-08-31 |
0.1278 USD |
4,046.1770 COOKIE |
0.1278 USD |
0.1275 USD |
0.1278 USD |
0.1278 USD |
| 2025-08-30 |
0.1279 USD |
14,889.8237 COOKIE |
0.1274 USD |
0.1273 USD |
0.1280 USD |
0.1279 USD |
| 2025-08-29 |
0.1260 USD |
8,718.8086 COOKIE |
0.1336 USD |
0.1237 USD |
0.1336 USD |
0.1239 USD |
| 2025-08-28 |
0.1398 USD |
4,569.1064 COOKIE |
0.1425 USD |
0.1326 USD |
0.1425 USD |
0.1334 USD |