Identifier on Coinbase Pro: COOKIE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0968 USD |
1,945,763.1000 COOKIE |
0.0915 USD |
0.0915 USD |
0.0973 USD |
0.0968 USD |
| 2025-04-13 |
0.0913 USD |
9,770,557.7000 COOKIE |
0.0993 USD |
0.0903 USD |
0.1037 USD |
0.0913 USD |
| 2025-04-12 |
0.0991 USD |
22,395,652.0000 COOKIE |
0.0846 USD |
0.0841 USD |
0.1069 USD |
0.0991 USD |
| 2025-04-11 |
0.0850 USD |
4,022,818.7000 COOKIE |
0.0815 USD |
0.0808 USD |
0.0871 USD |
0.0850 USD |
| 2025-04-10 |
0.0814 USD |
2,806,679.1000 COOKIE |
0.0855 USD |
0.0787 USD |
0.0861 USD |
0.0814 USD |
| 2025-04-09 |
0.0852 USD |
4,531,803.2000 COOKIE |
0.0737 USD |
0.0707 USD |
0.0862 USD |
0.0852 USD |
| 2025-04-08 |
0.0746 USD |
2,708,499.8000 COOKIE |
0.0802 USD |
0.0735 USD |
0.0832 USD |
0.0746 USD |
| 2025-04-07 |
0.0803 USD |
3,234,647.2000 COOKIE |
0.0778 USD |
0.0705 USD |
0.0844 USD |
0.0803 USD |
| 2025-04-06 |
0.0782 USD |
2,803,831.3000 COOKIE |
0.0922 USD |
0.0768 USD |
0.0925 USD |
0.0782 USD |
| 2025-04-05 |
0.0921 USD |
538,428.5000 COOKIE |
0.0948 USD |
0.0911 USD |
0.0964 USD |
0.0921 USD |
| 2025-04-04 |
0.0957 USD |
1,220,408.0000 COOKIE |
0.0942 USD |
0.0899 USD |
0.0962 USD |
0.0957 USD |
| 2025-04-03 |
0.0940 USD |
1,939,467.4000 COOKIE |
0.0958 USD |
0.0903 USD |
0.1002 USD |
0.0940 USD |
| 2025-04-02 |
0.0998 USD |
2,694,176.4000 COOKIE |
0.1045 USD |
0.0981 USD |
0.1057 USD |
0.0998 USD |
| 2025-04-01 |
0.1039 USD |
2,298,953.3000 COOKIE |
0.1033 USD |
0.1018 USD |
0.1079 USD |
0.1039 USD |
| 2025-03-31 |
0.1036 USD |
2,369,089.1000 COOKIE |
0.1074 USD |
0.1020 USD |
0.1085 USD |
0.1036 USD |
| 2025-03-30 |
0.1070 USD |
2,424,817.5000 COOKIE |
0.1075 USD |
0.1050 USD |
0.1107 USD |
0.1070 USD |
| 2025-03-29 |
0.1080 USD |
3,630,109.8000 COOKIE |
0.1180 USD |
0.1051 USD |
0.1192 USD |
0.1080 USD |
| 2025-03-28 |
0.1159 USD |
4,641,729.9000 COOKIE |
0.1370 USD |
0.1137 USD |
0.1389 USD |
0.1159 USD |
| 2025-03-27 |
0.1361 USD |
3,283,895.5000 COOKIE |
0.1323 USD |
0.1313 USD |
0.1446 USD |
0.1361 USD |
| 2025-03-26 |
0.1322 USD |
4,801,597.6000 COOKIE |
0.1389 USD |
0.1301 USD |
0.1435 USD |
0.1322 USD |
| 2025-03-25 |
0.1393 USD |
3,157,884.4000 COOKIE |
0.1362 USD |
0.1327 USD |
0.1395 USD |
0.1393 USD |
| 2025-03-24 |
0.1350 USD |
6,515,074.5000 COOKIE |
0.1274 USD |
0.1252 USD |
0.1422 USD |
0.1350 USD |
| 2025-03-23 |
0.1260 USD |
2,995,085.9000 COOKIE |
0.1302 USD |
0.1235 USD |
0.1336 USD |
0.1260 USD |
| 2025-03-22 |
0.1305 USD |
3,131,156.0000 COOKIE |
0.1279 USD |
0.1274 USD |
0.1340 USD |
0.1305 USD |
| 2025-03-21 |
0.1283 USD |
3,424,523.9000 COOKIE |
0.1356 USD |
0.1243 USD |
0.1358 USD |
0.1283 USD |
| 2025-03-20 |
0.1357 USD |
5,527,018.2000 COOKIE |
0.1424 USD |
0.1310 USD |
0.1450 USD |
0.1357 USD |
| 2025-03-19 |
0.1427 USD |
6,805,295.4000 COOKIE |
0.1333 USD |
0.1294 USD |
0.1447 USD |
0.1427 USD |
| 2025-03-18 |
0.1328 USD |
9,293,879.8000 COOKIE |
0.1491 USD |
0.1246 USD |
0.1495 USD |
0.1328 USD |
| 2025-03-17 |
0.1485 USD |
7,546,890.0000 COOKIE |
0.1434 USD |
0.1434 USD |
0.1557 USD |
0.1485 USD |
| 2025-03-16 |
0.1466 USD |
11,226,298.8000 COOKIE |
0.1528 USD |
0.1451 USD |
0.1587 USD |
0.1466 USD |
| 2025-03-15 |
0.1534 USD |
15,713,395.6000 COOKIE |
0.1464 USD |
0.1448 USD |
0.1603 USD |
0.1534 USD |
| 2025-03-14 |
0.1474 USD |
13,136,444.9000 COOKIE |
0.1501 USD |
0.1456 USD |
0.1557 USD |
0.1474 USD |
| 2025-03-13 |
0.1472 USD |
13,746,805.2000 COOKIE |
0.1654 USD |
0.1455 USD |
0.1659 USD |
0.1472 USD |
| 2025-03-12 |
0.1621 USD |
31,388,080.3000 COOKIE |
0.1876 USD |
0.1550 USD |
0.1925 USD |
0.1621 USD |
| 2025-03-11 |
0.1876 USD |
37,550,714.0000 COOKIE |
0.1820 USD |
0.1800 USD |
0.2075 USD |
0.1876 USD |