Identifier on Kucoin: COOKIE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2156 USDT |
1,553,322.2000 |
0.2313 USDT |
0.2074 USDT |
0.2313 USDT |
0.2096 USDT |
| 2025-02-22 |
0.2301 USDT |
2,447,543.6000 |
0.2168 USDT |
0.2131 USDT |
0.2468 USDT |
0.2304 USDT |
| 2025-02-21 |
0.2341 USDT |
5,307,783.8000 |
0.2170 USDT |
0.2091 USDT |
0.2552 USDT |
0.2282 USDT |
| 2025-02-20 |
0.2051 USDT |
3,598,443.0926 |
0.1943 USDT |
0.1927 USDT |
0.2193 USDT |
0.2156 USDT |
| 2025-02-19 |
0.1871 USDT |
1,301,419.5000 |
0.1792 USDT |
0.1773 USDT |
0.1938 USDT |
0.1897 USDT |
| 2025-02-18 |
0.1808 USDT |
2,552,570.4000 |
0.1947 USDT |
0.1723 USDT |
0.1947 USDT |
0.1801 USDT |
| 2025-02-17 |
0.2078 USDT |
2,884,638.2319 |
0.2128 USDT |
0.1880 USDT |
0.2274 USDT |
0.1929 USDT |
| 2025-02-16 |
0.2081 USDT |
2,810,269.1000 |
0.1895 USDT |
0.1867 USDT |
0.2190 USDT |
0.2046 USDT |
| 2025-02-15 |
0.1946 USDT |
2,785,528.8000 |
0.2051 USDT |
0.1855 USDT |
0.2095 USDT |
0.1899 USDT |
| 2025-02-14 |
0.2003 USDT |
1,971,077.0933 |
0.2035 USDT |
0.1918 USDT |
0.2135 USDT |
0.2096 USDT |
| 2025-02-13 |
0.2155 USDT |
6,814,706.1000 |
0.2055 USDT |
0.1963 USDT |
0.2322 USDT |
0.2046 USDT |
| 2025-02-12 |
0.2027 USDT |
5,861,136.5000 |
0.2137 USDT |
0.1875 USDT |
0.2152 USDT |
0.2036 USDT |
| 2025-02-11 |
0.2402 USDT |
12,360,764.0015 |
0.2311 USDT |
0.2202 USDT |
0.2716 USDT |
0.2224 USDT |
| 2025-02-10 |
0.2268 USDT |
28,888,827.3909 |
0.1627 USDT |
0.1546 USDT |
0.3000 USDT |
0.2529 USDT |
| 2025-02-09 |
0.1657 USDT |
1,217,620.3000 |
0.1688 USDT |
0.1584 USDT |
0.1746 USDT |
0.1620 USDT |
| 2025-02-08 |
0.1587 USDT |
2,133,044.6000 |
0.1554 USDT |
0.1490 USDT |
0.1723 USDT |
0.1693 USDT |
| 2025-02-07 |
0.1670 USDT |
2,565,939.3000 |
0.1578 USDT |
0.1571 USDT |
0.1828 USDT |
0.1604 USDT |
| 2025-02-06 |
0.1687 USDT |
3,005,863.9000 |
0.1804 USDT |
0.1563 USDT |
0.1836 USDT |
0.1602 USDT |
| 2025-02-05 |
0.1865 USDT |
2,400,184.5000 |
0.1895 USDT |
0.1739 USDT |
0.1982 USDT |
0.1789 USDT |
| 2025-02-04 |
0.2097 USDT |
4,936,691.8000 |
0.2201 USDT |
0.1949 USDT |
0.2266 USDT |
0.2003 USDT |
| 2025-02-03 |
0.1684 USDT |
5,162,337.0000 |
0.1972 USDT |
0.1370 USDT |
0.2115 USDT |
0.2036 USDT |
| 2025-02-02 |
0.2024 USDT |
2,120,539.6000 |
0.2113 USDT |
0.1791 USDT |
0.2205 USDT |
0.1902 USDT |
| 2025-02-01 |
0.2459 USDT |
2,135,291.2465 |
0.2621 USDT |
0.2157 USDT |
0.2753 USDT |
0.2160 USDT |
| 2025-01-31 |
0.2593 USDT |
1,283,656.0000 |
0.2574 USDT |
0.2486 USDT |
0.2742 USDT |
0.2614 USDT |
| 2025-01-30 |
0.2727 USDT |
1,306,415.7000 |
0.2654 USDT |
0.2581 USDT |
0.2826 USDT |
0.2675 USDT |
| 2025-01-29 |
0.2599 USDT |
1,422,188.0000 |
0.2492 USDT |
0.2471 USDT |
0.2727 USDT |
0.2710 USDT |
| 2025-01-28 |
0.2711 USDT |
1,168,841.8000 |
0.2937 USDT |
0.2532 USDT |
0.2973 USDT |
0.2535 USDT |
| 2025-01-27 |
0.2809 USDT |
2,654,570.2995 |
0.3052 USDT |
0.2608 USDT |
0.3052 USDT |
0.2922 USDT |
| 2025-01-26 |
0.3278 USDT |
1,396,907.8000 |
0.3358 USDT |
0.3152 USDT |
0.3450 USDT |
0.3182 USDT |
| 2025-01-25 |
0.3378 USDT |
2,641,869.8000 |
0.3419 USDT |
0.3236 USDT |
0.3600 USDT |
0.3435 USDT |
| 2025-01-24 |
0.3911 USDT |
2,031,660.4000 |
0.3973 USDT |
0.3660 USDT |
0.4147 USDT |
0.3776 USDT |
| 2025-01-23 |
0.3875 USDT |
2,034,551.5000 |
0.3982 USDT |
0.3683 USDT |
0.4093 USDT |
0.4042 USDT |
| 2025-01-22 |
0.4139 USDT |
5,903,548.5000 |
0.3596 USDT |
0.3541 USDT |
0.4600 USDT |
0.4158 USDT |
| 2025-01-21 |
0.3606 USDT |
3,360,003.7000 |
0.3841 USDT |
0.3327 USDT |
0.3968 USDT |
0.3685 USDT |
| 2025-01-20 |
0.3605 USDT |
4,439,258.9000 |
0.3610 USDT |
0.3328 USDT |
0.3929 USDT |
0.3814 USDT |
| 2025-01-19 |
0.4175 USDT |
5,636,069.3797 |
0.4391 USDT |
0.3819 USDT |
0.4795 USDT |
0.3971 USDT |
| 2025-01-18 |
0.4462 USDT |
3,508,007.1000 |
0.4941 USDT |
0.4150 USDT |
0.5010 USDT |
0.4314 USDT |
| 2025-01-17 |
0.5196 USDT |
2,310,075.0000 |
0.5180 USDT |
0.4945 USDT |
0.5433 USDT |
0.4967 USDT |
| 2025-01-16 |
0.5801 USDT |
4,419,083.5956 |
0.5911 USDT |
0.5420 USDT |
0.6201 USDT |
0.5509 USDT |
| 2025-01-15 |
0.5690 USDT |
7,675,709.5000 |
0.5380 USDT |
0.5215 USDT |
0.6462 USDT |
0.6114 USDT |
| 2025-01-14 |
0.4916 USDT |
6,728,267.9000 |
0.4724 USDT |
0.4442 USDT |
0.5396 USDT |
0.5090 USDT |
| 2025-01-13 |
0.4262 USDT |
4,006,250.6289 |
0.4664 USDT |
0.3933 USDT |
0.4800 USDT |
0.4034 USDT |
| 2025-01-12 |
0.4943 USDT |
2,451,533.3838 |
0.5117 USDT |
0.4676 USDT |
0.5165 USDT |
0.4776 USDT |
| 2025-01-11 |
0.5314 USDT |
4,073,528.4000 |
0.5812 USDT |
0.4907 USDT |
0.5853 USDT |
0.5176 USDT |
| 2025-01-10 |
0.6294 USDT |
21,655,735.0000 |
0.4555 USDT |
0.4427 USDT |
0.8351 USDT |
0.5855 USDT |
| 2025-01-09 |
0.4850 USDT |
8,835,152.8000 |
0.5134 USDT |
0.4463 USDT |
0.5431 USDT |
0.4688 USDT |
| 2025-01-08 |
0.5784 USDT |
7,302,360.9000 |
0.6274 USDT |
0.5300 USDT |
0.6586 USDT |
0.5332 USDT |
| 2025-01-07 |
0.6326 USDT |
11,349,692.5000 |
0.5819 USDT |
0.5387 USDT |
0.7051 USDT |
0.5900 USDT |
| 2025-01-06 |
0.5863 USDT |
5,147,588.0000 |
0.6126 USDT |
0.5300 USDT |
0.6293 USDT |
0.5869 USDT |
| 2025-01-05 |
0.5458 USDT |
5,691,601.7000 |
0.4878 USDT |
0.4817 USDT |
0.6126 USDT |
0.5919 USDT |