Identifier on Kraken: COOKIEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.1330 USD |
22,278.3263 COOKIE |
0.1351 USD |
0.1315 USD |
0.1351 USD |
0.1326 USD |
| 2025-08-26 |
0.1267 USD |
6,697.9147 COOKIE |
0.1247 USD |
0.1247 USD |
0.1301 USD |
0.1301 USD |
| 2025-08-25 |
0.1323 USD |
2,800.3137 COOKIE |
0.1342 USD |
0.1302 USD |
0.1342 USD |
0.1302 USD |
| 2025-08-24 |
0.1392 USD |
3,814.5743 COOKIE |
0.1421 USD |
0.1351 USD |
0.1429 USD |
0.1358 USD |
| 2025-08-23 |
0.1459 USD |
11,317.8800 COOKIE |
0.1448 USD |
0.1415 USD |
0.1463 USD |
0.1428 USD |
| 2025-08-22 |
0.1344 USD |
19,252.4898 COOKIE |
0.1323 USD |
0.1273 USD |
0.1458 USD |
0.1448 USD |
| 2025-08-21 |
0.1357 USD |
14,317.1014 COOKIE |
0.1365 USD |
0.1340 USD |
0.1365 USD |
0.1340 USD |
| 2025-08-20 |
0.1317 USD |
69,684.3078 COOKIE |
0.1307 USD |
0.1301 USD |
0.1386 USD |
0.1382 USD |
| 2025-08-19 |
0.1334 USD |
105,783.3802 COOKIE |
0.1350 USD |
0.1280 USD |
0.1406 USD |
0.1312 USD |
| 2025-08-18 |
0.1388 USD |
23,725.5025 COOKIE |
0.1454 USD |
0.1363 USD |
0.1455 USD |
0.1393 USD |
| 2025-08-17 |
0.1453 USD |
37,514.5967 COOKIE |
0.1438 USD |
0.1431 USD |
0.1516 USD |
0.1455 USD |
| 2025-08-16 |
0.1418 USD |
25,014.2305 COOKIE |
0.1425 USD |
0.1406 USD |
0.1434 USD |
0.1429 USD |
| 2025-08-15 |
0.1426 USD |
485,120.1017 COOKIE |
0.1433 USD |
0.1384 USD |
0.1438 USD |
0.1397 USD |
| 2025-08-14 |
0.1475 USD |
177,193.9050 COOKIE |
0.1709 USD |
0.1375 USD |
0.1709 USD |
0.1375 USD |
| 2025-08-13 |
0.1578 USD |
120,645.9058 COOKIE |
0.1541 USD |
0.1524 USD |
0.1625 USD |
0.1561 USD |
| 2025-08-12 |
0.1518 USD |
55,687.9801 COOKIE |
0.1468 USD |
0.1422 USD |
0.1550 USD |
0.1550 USD |
| 2025-08-11 |
0.1608 USD |
73,578.8520 COOKIE |
0.1633 USD |
0.1501 USD |
0.1694 USD |
0.1502 USD |
| 2025-08-10 |
0.1565 USD |
114,325.3082 COOKIE |
0.1578 USD |
0.1475 USD |
0.1653 USD |
0.1594 USD |
| 2025-08-09 |
0.1551 USD |
42,568.2328 COOKIE |
0.1533 USD |
0.1533 USD |
0.1591 USD |
0.1575 USD |
| 2025-08-08 |
0.1507 USD |
48,313.9145 COOKIE |
0.1480 USD |
0.1480 USD |
0.1551 USD |
0.1519 USD |
| 2025-08-07 |
0.1453 USD |
248,930.5664 COOKIE |
0.1415 USD |
0.1398 USD |
0.1531 USD |
0.1506 USD |
| 2025-08-06 |
0.1405 USD |
51,552.6686 COOKIE |
0.1357 USD |
0.1357 USD |
0.1422 USD |
0.1412 USD |
| 2025-08-05 |
0.1410 USD |
90,441.8099 COOKIE |
0.1453 USD |
0.1377 USD |
0.1469 USD |
0.1377 USD |
| 2025-08-04 |
0.1430 USD |
69,859.4442 COOKIE |
0.1393 USD |
0.1393 USD |
0.1482 USD |
0.1449 USD |
| 2025-08-03 |
0.1384 USD |
181,225.8291 COOKIE |
0.1326 USD |
0.1326 USD |
0.1403 USD |
0.1393 USD |
| 2025-08-02 |
0.1354 USD |
299,165.1876 COOKIE |
0.1382 USD |
0.1295 USD |
0.1396 USD |
0.1335 USD |
| 2025-08-01 |
0.1394 USD |
151,594.9542 COOKIE |
0.1440 USD |
0.1326 USD |
0.1472 USD |
0.1378 USD |
| 2025-07-31 |
0.1593 USD |
52,022.2079 COOKIE |
0.1576 USD |
0.1540 USD |
0.1614 USD |
0.1540 USD |
| 2025-07-30 |
0.1549 USD |
88,104.3984 COOKIE |
0.1597 USD |
0.1470 USD |
0.1614 USD |
0.1550 USD |
| 2025-07-29 |
0.1640 USD |
64,430.6232 COOKIE |
0.1665 USD |
0.1577 USD |
0.1730 USD |
0.1595 USD |
| 2025-07-28 |
0.1774 USD |
68,871.3451 COOKIE |
0.1828 USD |
0.1682 USD |
0.1860 USD |
0.1682 USD |
| 2025-07-27 |
0.1806 USD |
40,821.3593 COOKIE |
0.1764 USD |
0.1762 USD |
0.1845 USD |
0.1827 USD |
| 2025-07-26 |
0.1792 USD |
31,739.2837 COOKIE |
0.1790 USD |
0.1783 USD |
0.1830 USD |
0.1818 USD |
| 2025-07-25 |
0.1722 USD |
81,437.0726 COOKIE |
0.1754 USD |
0.1673 USD |
0.1767 USD |
0.1717 USD |
| 2025-07-24 |
0.1802 USD |
82,067.9405 COOKIE |
0.1880 USD |
0.1696 USD |
0.1891 USD |
0.1798 USD |
| 2025-07-23 |
0.1960 USD |
24,155.0307 COOKIE |
0.2125 USD |
0.1815 USD |
0.2128 USD |
0.1858 USD |
| 2025-07-22 |
0.2044 USD |
164,913.9712 COOKIE |
0.2207 USD |
0.2021 USD |
0.2207 USD |
0.2167 USD |
| 2025-07-21 |
0.2156 USD |
32,967.1340 COOKIE |
0.2056 USD |
0.2026 USD |
0.2223 USD |
0.2113 USD |
| 2025-07-20 |
0.2066 USD |
110,851.1206 COOKIE |
0.1942 USD |
0.1928 USD |
0.2227 USD |
0.1994 USD |