Identifier on Kraken: COOKIEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.1920 USD |
26,406.2734 COOKIE |
0.1943 USD |
0.1871 USD |
0.1943 USD |
0.1943 USD |
| 2025-07-18 |
0.2113 USD |
116,534.8289 COOKIE |
0.2011 USD |
0.2011 USD |
0.2148 USD |
0.2102 USD |
| 2025-07-17 |
0.1966 USD |
121,169.0227 COOKIE |
0.1905 USD |
0.1629 USD |
0.2038 USD |
0.2019 USD |
| 2025-07-16 |
0.1924 USD |
76,574.7074 COOKIE |
0.1948 USD |
0.1895 USD |
0.2032 USD |
0.1957 USD |
| 2025-07-15 |
0.0000 USD |
0.0000 COOKIE |
0.1848 USD |
0.1848 USD |
0.1848 USD |
0.1848 USD |
| 2025-07-14 |
0.1943 USD |
122,944.6153 COOKIE |
0.1906 USD |
0.1904 USD |
0.2028 USD |
0.1933 USD |
| 2025-07-13 |
0.1870 USD |
58,629.4257 COOKIE |
0.1855 USD |
0.1814 USD |
0.1943 USD |
0.1880 USD |
| 2025-07-12 |
0.1822 USD |
203,282.9402 COOKIE |
0.1852 USD |
0.1745 USD |
0.1892 USD |
0.1800 USD |
| 2025-07-11 |
0.2003 USD |
86,191.0032 COOKIE |
0.1989 USD |
0.1931 USD |
0.2086 USD |
0.2001 USD |
| 2025-07-10 |
0.1835 USD |
148,140.0351 COOKIE |
0.1679 USD |
0.1673 USD |
0.2064 USD |
0.1977 USD |
| 2025-07-09 |
0.1635 USD |
143,909.5308 COOKIE |
0.1570 USD |
0.1563 USD |
0.1688 USD |
0.1688 USD |
| 2025-07-08 |
0.1560 USD |
8,787.6298 COOKIE |
0.1591 USD |
0.1553 USD |
0.1591 USD |
0.1555 USD |
| 2025-07-07 |
0.1608 USD |
24,934.4236 COOKIE |
0.1673 USD |
0.1591 USD |
0.1673 USD |
0.1603 USD |
| 2025-07-06 |
0.1619 USD |
11,148.9747 COOKIE |
0.1597 USD |
0.1591 USD |
0.1650 USD |
0.1650 USD |
| 2025-07-05 |
0.1662 USD |
33,929.6574 COOKIE |
0.1621 USD |
0.1621 USD |
0.1670 USD |
0.1651 USD |
| 2025-07-04 |
0.1692 USD |
54,751.4612 COOKIE |
0.1748 USD |
0.1591 USD |
0.1782 USD |
0.1591 USD |
| 2025-07-03 |
0.1755 USD |
120,445.2476 COOKIE |
0.1770 USD |
0.1696 USD |
0.1815 USD |
0.1744 USD |
| 2025-07-02 |
0.1749 USD |
122,309.3696 COOKIE |
0.1636 USD |
0.1609 USD |
0.1790 USD |
0.1788 USD |
| 2025-07-01 |
0.1611 USD |
47,721.2197 COOKIE |
0.1645 USD |
0.1564 USD |
0.1660 USD |
0.1567 USD |
| 2025-06-30 |
0.1722 USD |
57,815.1478 COOKIE |
0.1825 USD |
0.1663 USD |
0.1825 USD |
0.1739 USD |
| 2025-06-29 |
0.1712 USD |
5,820.8426 COOKIE |
0.1727 USD |
0.1702 USD |
0.1727 USD |
0.1711 USD |
| 2025-06-28 |
0.1651 USD |
47,340.2678 COOKIE |
0.1645 USD |
0.1644 USD |
0.1658 USD |
0.1644 USD |
| 2025-06-27 |
0.1647 USD |
226,140.8129 COOKIE |
0.1625 USD |
0.1593 USD |
0.1669 USD |
0.1609 USD |
| 2025-06-26 |
0.1674 USD |
37,119.2132 COOKIE |
0.1698 USD |
0.1583 USD |
0.1756 USD |
0.1617 USD |
| 2025-06-25 |
0.1722 USD |
114,990.2803 COOKIE |
0.1802 USD |
0.1679 USD |
0.1814 USD |
0.1716 USD |
| 2025-06-24 |
0.1821 USD |
41,548.9777 COOKIE |
0.1834 USD |
0.1785 USD |
0.1879 USD |
0.1804 USD |
| 2025-06-23 |
0.1572 USD |
10,259.1747 COOKIE |
0.1544 USD |
0.1536 USD |
0.1602 USD |
0.1602 USD |
| 2025-06-22 |
0.1630 USD |
8,452.2362 COOKIE |
0.1682 USD |
0.1596 USD |
0.1682 USD |
0.1620 USD |
| 2025-06-21 |
0.1701 USD |
108,542.0010 COOKIE |
0.1758 USD |
0.1553 USD |
0.1790 USD |
0.1594 USD |
| 2025-06-20 |
0.1780 USD |
100,997.5380 COOKIE |
0.1809 USD |
0.1695 USD |
0.1867 USD |
0.1764 USD |
| 2025-06-19 |
0.1861 USD |
14,694.2490 COOKIE |
0.1908 USD |
0.1821 USD |
0.1908 USD |
0.1821 USD |
| 2025-06-18 |
0.1863 USD |
18,353.8152 COOKIE |
0.1872 USD |
0.1847 USD |
0.1880 USD |
0.1852 USD |
| 2025-06-17 |
0.1963 USD |
23,690.4083 COOKIE |
0.1976 USD |
0.1921 USD |
0.2012 USD |
0.1939 USD |
| 2025-06-16 |
0.2077 USD |
134,485.1870 COOKIE |
0.1950 USD |
0.1950 USD |
0.2153 USD |
0.2044 USD |
| 2025-06-15 |
0.1861 USD |
81,757.0122 COOKIE |
0.1916 USD |
0.1805 USD |
0.1937 USD |
0.1813 USD |
| 2025-06-14 |
0.1978 USD |
154,029.0173 COOKIE |
0.2035 USD |
0.1937 USD |
0.2054 USD |
0.1939 USD |
| 2025-06-13 |
0.1957 USD |
154,104.1994 COOKIE |
0.1991 USD |
0.1863 USD |
0.2013 USD |
0.1981 USD |
| 2025-06-12 |
0.2215 USD |
184,507.9306 COOKIE |
0.2377 USD |
0.2094 USD |
0.2377 USD |
0.2095 USD |
| 2025-06-11 |
0.2540 USD |
179,996.1543 COOKIE |
0.2517 USD |
0.2388 USD |
0.2628 USD |
0.2507 USD |
| 2025-06-10 |
0.2506 USD |
121,427.2177 COOKIE |
0.2566 USD |
0.2472 USD |
0.2599 USD |
0.2537 USD |
| 2025-06-09 |
0.2478 USD |
215,523.9834 COOKIE |
0.2143 USD |
0.2143 USD |
0.2659 USD |
0.2600 USD |
| 2025-06-08 |
0.2154 USD |
149,772.6963 COOKIE |
0.2123 USD |
0.2060 USD |
0.2242 USD |
0.2233 USD |
| 2025-06-07 |
0.2167 USD |
52,227.1166 COOKIE |
0.2085 USD |
0.2085 USD |
0.2260 USD |
0.2126 USD |
| 2025-06-06 |
0.2085 USD |
192,538.3302 COOKIE |
0.2115 USD |
0.2041 USD |
0.2189 USD |
0.2065 USD |
| 2025-06-05 |
0.2143 USD |
247,746.4475 COOKIE |
0.2181 USD |
0.2036 USD |
0.2257 USD |
0.2103 USD |
| 2025-06-04 |
0.2278 USD |
222,089.9961 COOKIE |
0.2292 USD |
0.2222 USD |
0.2340 USD |
0.2269 USD |
| 2025-06-03 |
0.2490 USD |
110,406.8933 COOKIE |
0.2519 USD |
0.2319 USD |
0.2656 USD |
0.2340 USD |
| 2025-06-02 |
0.2507 USD |
241,527.6451 COOKIE |
0.2544 USD |
0.2397 USD |
0.2678 USD |
0.2448 USD |
| 2025-06-01 |
0.2163 USD |
55,920.4465 COOKIE |
0.2200 USD |
0.2121 USD |
0.2326 USD |
0.2314 USD |
| 2025-05-31 |
0.2243 USD |
124,642.7837 COOKIE |
0.2181 USD |
0.2110 USD |
0.2429 USD |
0.2267 USD |