Identifier on Kucoin: COOKIE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0397 USDT |
778,303.4000 |
0.0384 USDT |
0.0378 USDT |
0.0411 USDT |
0.0402 USDT |
| 2025-12-18 |
0.0417 USDT |
268,301.5000 |
0.0415 USDT |
0.0408 USDT |
0.0428 USDT |
0.0420 USDT |
| 2025-12-17 |
0.0454 USDT |
1,198,427.3000 |
0.0464 USDT |
0.0433 USDT |
0.0476 USDT |
0.0437 USDT |
| 2025-12-16 |
0.0442 USDT |
586,290.5000 |
0.0441 USDT |
0.0434 USDT |
0.0467 USDT |
0.0454 USDT |
| 2025-12-15 |
0.0460 USDT |
244,455.7000 |
0.0461 USDT |
0.0442 USDT |
0.0470 USDT |
0.0443 USDT |
| 2025-12-14 |
0.0483 USDT |
738,336.0000 |
0.0497 USDT |
0.0474 USDT |
0.0497 USDT |
0.0478 USDT |
| 2025-12-13 |
0.0503 USDT |
79,336.3000 |
0.0496 USDT |
0.0496 USDT |
0.0505 USDT |
0.0501 USDT |
| 2025-12-12 |
0.0514 USDT |
519,935.5000 |
0.0529 USDT |
0.0494 USDT |
0.0534 USDT |
0.0504 USDT |
| 2025-12-11 |
0.0516 USDT |
178,651.7000 |
0.0532 USDT |
0.0503 USDT |
0.0533 USDT |
0.0507 USDT |
| 2025-12-10 |
0.0554 USDT |
450,261.0000 |
0.0569 USDT |
0.0537 USDT |
0.0570 USDT |
0.0563 USDT |
| 2025-12-09 |
0.0565 USDT |
269,016.1000 |
0.0541 USDT |
0.0538 USDT |
0.0594 USDT |
0.0569 USDT |
| 2025-12-08 |
0.0541 USDT |
143,428.0000 |
0.0534 USDT |
0.0524 USDT |
0.0554 USDT |
0.0530 USDT |
| 2025-12-07 |
0.0546 USDT |
211,505.1000 |
0.0553 USDT |
0.0519 USDT |
0.0564 USDT |
0.0562 USDT |
| 2025-12-06 |
0.0542 USDT |
374,492.9000 |
0.0521 USDT |
0.0520 USDT |
0.0565 USDT |
0.0558 USDT |
| 2025-12-05 |
0.0537 USDT |
1,103,885.4000 |
0.0552 USDT |
0.0508 USDT |
0.0555 USDT |
0.0523 USDT |
| 2025-12-04 |
0.0557 USDT |
769,750.7000 |
0.0562 USDT |
0.0550 USDT |
0.0576 USDT |
0.0554 USDT |
| 2025-12-03 |
0.0557 USDT |
529,277.7000 |
0.0552 USDT |
0.0545 USDT |
0.0570 USDT |
0.0558 USDT |
| 2025-12-02 |
0.0526 USDT |
621,083.4000 |
0.0506 USDT |
0.0491 USDT |
0.0572 USDT |
0.0559 USDT |
| 2025-12-01 |
0.0510 USDT |
1,091,172.6000 |
0.0570 USDT |
0.0487 USDT |
0.0570 USDT |
0.0510 USDT |
| 2025-11-30 |
0.0565 USDT |
186,842.7000 |
0.0567 USDT |
0.0555 USDT |
0.0577 USDT |
0.0577 USDT |
| 2025-11-29 |
0.0574 USDT |
487,357.9000 |
0.0573 USDT |
0.0561 USDT |
0.0593 USDT |
0.0569 USDT |
| 2025-11-28 |
0.0573 USDT |
1,219,551.8000 |
0.0571 USDT |
0.0553 USDT |
0.0609 USDT |
0.0568 USDT |
| 2025-11-27 |
0.0553 USDT |
601,536.5000 |
0.0543 USDT |
0.0540 USDT |
0.0566 USDT |
0.0549 USDT |
| 2025-11-26 |
0.0532 USDT |
617,310.0000 |
0.0538 USDT |
0.0513 USDT |
0.0548 USDT |
0.0538 USDT |
| 2025-11-25 |
0.0534 USDT |
797,004.9000 |
0.0532 USDT |
0.0517 USDT |
0.0566 USDT |
0.0527 USDT |
| 2025-11-24 |
0.0497 USDT |
452,961.0000 |
0.0484 USDT |
0.0482 USDT |
0.0510 USDT |
0.0506 USDT |
| 2025-11-23 |
0.0492 USDT |
220,395.5000 |
0.0490 USDT |
0.0484 USDT |
0.0503 USDT |
0.0490 USDT |
| 2025-11-22 |
0.0475 USDT |
376,834.9000 |
0.0483 USDT |
0.0463 USDT |
0.0491 USDT |
0.0479 USDT |
| 2025-11-21 |
0.0485 USDT |
699,896.5000 |
0.0524 USDT |
0.0446 USDT |
0.0536 USDT |
0.0482 USDT |
| 2025-11-20 |
0.0543 USDT |
379,468.1000 |
0.0543 USDT |
0.0509 USDT |
0.0572 USDT |
0.0516 USDT |
| 2025-11-19 |
0.0543 USDT |
412,281.6000 |
0.0550 USDT |
0.0512 USDT |
0.0560 USDT |
0.0512 USDT |
| 2025-11-18 |
0.0539 USDT |
255,896.0000 |
0.0541 USDT |
0.0529 USDT |
0.0552 USDT |
0.0537 USDT |
| 2025-11-17 |
0.0556 USDT |
760,617.0000 |
0.0575 USDT |
0.0530 USDT |
0.0592 USDT |
0.0542 USDT |
| 2025-11-16 |
0.0593 USDT |
732,832.7000 |
0.0608 USDT |
0.0556 USDT |
0.0620 USDT |
0.0573 USDT |
| 2025-11-15 |
0.0620 USDT |
561,347.1000 |
0.0618 USDT |
0.0609 USDT |
0.0644 USDT |
0.0621 USDT |
| 2025-11-14 |
0.0629 USDT |
2,192,782.2000 |
0.0666 USDT |
0.0591 USDT |
0.0674 USDT |
0.0623 USDT |
| 2025-11-13 |
0.0709 USDT |
1,407,298.7000 |
0.0707 USDT |
0.0648 USDT |
0.0746 USDT |
0.0663 USDT |
| 2025-11-12 |
0.0719 USDT |
536,874.8000 |
0.0704 USDT |
0.0692 USDT |
0.0751 USDT |
0.0746 USDT |
| 2025-11-11 |
0.0741 USDT |
1,509,910.0000 |
0.0758 USDT |
0.0715 USDT |
0.0789 USDT |
0.0729 USDT |
| 2025-11-10 |
0.0758 USDT |
1,458,614.5000 |
0.0742 USDT |
0.0740 USDT |
0.0777 USDT |
0.0767 USDT |
| 2025-11-09 |
0.0744 USDT |
1,417,650.8000 |
0.0747 USDT |
0.0714 USDT |
0.0781 USDT |
0.0760 USDT |
| 2025-11-08 |
0.0782 USDT |
5,440,340.8000 |
0.0788 USDT |
0.0737 USDT |
0.0830 USDT |
0.0743 USDT |
| 2025-11-07 |
0.0693 USDT |
1,319,640.6000 |
0.0682 USDT |
0.0668 USDT |
0.0725 USDT |
0.0691 USDT |
| 2025-11-06 |
0.0678 USDT |
2,491,556.2000 |
0.0674 USDT |
0.0653 USDT |
0.0716 USDT |
0.0677 USDT |
| 2025-11-05 |
0.0663 USDT |
2,080,503.9000 |
0.0677 USDT |
0.0638 USDT |
0.0689 USDT |
0.0689 USDT |
| 2025-11-04 |
0.0706 USDT |
1,385,612.8000 |
0.0720 USDT |
0.0678 USDT |
0.0749 USDT |
0.0689 USDT |
| 2025-11-03 |
0.0747 USDT |
3,729,447.8000 |
0.0856 USDT |
0.0700 USDT |
0.0856 USDT |
0.0711 USDT |
| 2025-11-02 |
0.0861 USDT |
1,133,116.7000 |
0.0897 USDT |
0.0827 USDT |
0.0898 USDT |
0.0836 USDT |
| 2025-11-01 |
0.0898 USDT |
2,945,290.4000 |
0.0818 USDT |
0.0813 USDT |
0.0959 USDT |
0.0908 USDT |
| 2025-10-31 |
0.0812 USDT |
738,660.0000 |
0.0800 USDT |
0.0800 USDT |
0.0837 USDT |
0.0830 USDT |