Identifier on Kucoin: COOKIE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0201 USDT |
1,741,229.8000 |
0.0208 USDT |
0.0197 USDT |
0.0209 USDT |
0.0204 USDT |
| 2026-02-07 |
0.0208 USDT |
542,957.9000 |
0.0208 USDT |
0.0202 USDT |
0.0213 USDT |
0.0210 USDT |
| 2026-02-06 |
0.0191 USDT |
2,089,774.4000 |
0.0186 USDT |
0.0170 USDT |
0.0207 USDT |
0.0207 USDT |
| 2026-02-05 |
0.0200 USDT |
3,215,567.7000 |
0.0222 USDT |
0.0186 USDT |
0.0223 USDT |
0.0186 USDT |
| 2026-02-04 |
0.0227 USDT |
398,939.3000 |
0.0227 USDT |
0.0216 USDT |
0.0236 USDT |
0.0220 USDT |
| 2026-02-03 |
0.0230 USDT |
341,449.9000 |
0.0231 USDT |
0.0226 USDT |
0.0234 USDT |
0.0230 USDT |
| 2026-02-02 |
0.0230 USDT |
879,801.6000 |
0.0225 USDT |
0.0221 USDT |
0.0235 USDT |
0.0231 USDT |
| 2026-02-01 |
0.0235 USDT |
420,371.9000 |
0.0234 USDT |
0.0228 USDT |
0.0240 USDT |
0.0228 USDT |
| 2026-01-31 |
0.0246 USDT |
253,680.0000 |
0.0253 USDT |
0.0239 USDT |
0.0254 USDT |
0.0243 USDT |
| 2026-01-30 |
0.0249 USDT |
1,266,178.5000 |
0.0258 USDT |
0.0243 USDT |
0.0259 USDT |
0.0254 USDT |
| 2026-01-29 |
0.0260 USDT |
564,262.1000 |
0.0281 USDT |
0.0250 USDT |
0.0281 USDT |
0.0254 USDT |
| 2026-01-28 |
0.0283 USDT |
406,825.0000 |
0.0285 USDT |
0.0279 USDT |
0.0290 USDT |
0.0283 USDT |
| 2026-01-27 |
0.0283 USDT |
121,779.2000 |
0.0285 USDT |
0.0279 USDT |
0.0288 USDT |
0.0280 USDT |
| 2026-01-26 |
0.0280 USDT |
308,066.4000 |
0.0273 USDT |
0.0272 USDT |
0.0287 USDT |
0.0286 USDT |
| 2026-01-25 |
0.0287 USDT |
698,397.1000 |
0.0292 USDT |
0.0274 USDT |
0.0295 USDT |
0.0278 USDT |
| 2026-01-24 |
0.0283 USDT |
751,065.7000 |
0.0281 USDT |
0.0280 USDT |
0.0289 USDT |
0.0287 USDT |
| 2026-01-23 |
0.0292 USDT |
1,028,681.4000 |
0.0288 USDT |
0.0286 USDT |
0.0304 USDT |
0.0287 USDT |
| 2026-01-22 |
0.0301 USDT |
143,948.0000 |
0.0300 USDT |
0.0293 USDT |
0.0305 USDT |
0.0295 USDT |
| 2026-01-21 |
0.0299 USDT |
558,163.5000 |
0.0288 USDT |
0.0285 USDT |
0.0306 USDT |
0.0305 USDT |
| 2026-01-20 |
0.0305 USDT |
719,855.9000 |
0.0310 USDT |
0.0295 USDT |
0.0314 USDT |
0.0296 USDT |
| 2026-01-19 |
0.0310 USDT |
2,415,483.5000 |
0.0329 USDT |
0.0289 USDT |
0.0329 USDT |
0.0315 USDT |
| 2026-01-18 |
0.0353 USDT |
1,900,230.0000 |
0.0366 USDT |
0.0342 USDT |
0.0374 USDT |
0.0346 USDT |
| 2026-01-17 |
0.0365 USDT |
1,888,512.6000 |
0.0361 USDT |
0.0357 USDT |
0.0374 USDT |
0.0366 USDT |
| 2026-01-16 |
0.0367 USDT |
3,640,001.1000 |
0.0382 USDT |
0.0362 USDT |
0.0386 USDT |
0.0364 USDT |
| 2026-01-15 |
0.0440 USDT |
538,909.4000 |
0.0448 USDT |
0.0432 USDT |
0.0451 USDT |
0.0446 USDT |
| 2026-01-14 |
0.0474 USDT |
1,081,906.6646 |
0.0491 USDT |
0.0455 USDT |
0.0508 USDT |
0.0474 USDT |
| 2026-01-13 |
0.0425 USDT |
328,591.2000 |
0.0410 USDT |
0.0410 USDT |
0.0435 USDT |
0.0431 USDT |
| 2026-01-12 |
0.0428 USDT |
370,537.4000 |
0.0430 USDT |
0.0411 USDT |
0.0438 USDT |
0.0421 USDT |
| 2026-01-11 |
0.0439 USDT |
209,021.0000 |
0.0434 USDT |
0.0433 USDT |
0.0448 USDT |
0.0441 USDT |
| 2026-01-10 |
0.0443 USDT |
393,348.7000 |
0.0439 USDT |
0.0432 USDT |
0.0449 USDT |
0.0435 USDT |
| 2026-01-09 |
0.0442 USDT |
343,625.4000 |
0.0439 USDT |
0.0434 USDT |
0.0449 USDT |
0.0443 USDT |
| 2026-01-08 |
0.0435 USDT |
782,776.7000 |
0.0448 USDT |
0.0421 USDT |
0.0456 USDT |
0.0439 USDT |
| 2026-01-07 |
0.0462 USDT |
553,043.6000 |
0.0481 USDT |
0.0447 USDT |
0.0481 USDT |
0.0449 USDT |
| 2026-01-06 |
0.0482 USDT |
1,383,466.0000 |
0.0483 USDT |
0.0455 USDT |
0.0503 USDT |
0.0483 USDT |
| 2026-01-05 |
0.0488 USDT |
2,088,080.6000 |
0.0468 USDT |
0.0464 USDT |
0.0517 USDT |
0.0494 USDT |
| 2026-01-04 |
0.0453 USDT |
273,254.9000 |
0.0452 USDT |
0.0443 USDT |
0.0464 USDT |
0.0457 USDT |
| 2026-01-03 |
0.0440 USDT |
544,301.8000 |
0.0459 USDT |
0.0429 USDT |
0.0461 USDT |
0.0443 USDT |
| 2026-01-02 |
0.0449 USDT |
566,231.9000 |
0.0454 USDT |
0.0442 USDT |
0.0456 USDT |
0.0456 USDT |
| 2026-01-01 |
0.0432 USDT |
1,201,053.7000 |
0.0417 USDT |
0.0411 USDT |
0.0453 USDT |
0.0446 USDT |
| 2025-12-31 |
0.0395 USDT |
845,592.6000 |
0.0389 USDT |
0.0381 USDT |
0.0409 USDT |
0.0402 USDT |
| 2025-12-30 |
0.0384 USDT |
137,150.3000 |
0.0391 USDT |
0.0378 USDT |
0.0391 USDT |
0.0390 USDT |
| 2025-12-29 |
0.0413 USDT |
274,213.2000 |
0.0409 USDT |
0.0394 USDT |
0.0421 USDT |
0.0394 USDT |
| 2025-12-28 |
0.0413 USDT |
150,126.5000 |
0.0423 USDT |
0.0403 USDT |
0.0424 USDT |
0.0403 USDT |
| 2025-12-27 |
0.0413 USDT |
333,272.6000 |
0.0402 USDT |
0.0399 USDT |
0.0427 USDT |
0.0420 USDT |
| 2025-12-26 |
0.0400 USDT |
231,799.5000 |
0.0388 USDT |
0.0387 USDT |
0.0406 USDT |
0.0400 USDT |
| 2025-12-25 |
0.0402 USDT |
221,199.8000 |
0.0400 USDT |
0.0392 USDT |
0.0409 USDT |
0.0392 USDT |
| 2025-12-24 |
0.0389 USDT |
164,709.5000 |
0.0398 USDT |
0.0383 USDT |
0.0398 USDT |
0.0394 USDT |
| 2025-12-23 |
0.0392 USDT |
270,142.5000 |
0.0392 USDT |
0.0375 USDT |
0.0403 USDT |
0.0381 USDT |
| 2025-12-22 |
0.0393 USDT |
390,594.0000 |
0.0395 USDT |
0.0387 USDT |
0.0403 USDT |
0.0397 USDT |
| 2025-12-21 |
0.0404 USDT |
296,888.2000 |
0.0418 USDT |
0.0387 USDT |
0.0418 USDT |
0.0389 USDT |