Identifier on Kucoin: COOKIE-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-11 |
0.2433 USDT |
9,543,675.6015 |
0.2311 USDT |
0.2221 USDT |
0.2716 USDT |
0.2359 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 |
2025-01-04 |
0.4482 USDT |
5,105,933.4000 |
0.4546 USDT |
0.4134 USDT |
0.4976 USDT |
0.4964 USDT |
2025-01-03 |
0.4683 USDT |
10,698,141.7000 |
0.5710 USDT |
0.3862 USDT |
0.5745 USDT |
0.4876 USDT |
2025-01-02 |
0.5224 USDT |
17,727,746.3000 |
0.3930 USDT |
0.3703 USDT |
0.6805 USDT |
0.5768 USDT |
2025-01-01 |
0.2738 USDT |
11,038,504.3000 |
0.1767 USDT |
0.1756 USDT |
0.3730 USDT |
0.3347 USDT |
2024-12-31 |
0.1850 USDT |
3,551,806.7000 |
0.1823 USDT |
0.1702 USDT |
0.2010 USDT |
0.1797 USDT |
2024-12-30 |
0.1844 USDT |
5,241,632.2000 |
0.1682 USDT |
0.1682 USDT |
0.1990 USDT |
0.1851 USDT |
2024-12-29 |
0.1533 USDT |
3,218,579.3000 |
0.1407 USDT |
0.1371 USDT |
0.1643 USDT |
0.1516 USDT |
2024-12-28 |
0.1246 USDT |
1,620,710.3000 |
0.1045 USDT |
0.1044 USDT |
0.1401 USDT |
0.1398 USDT |
2024-12-27 |
0.1070 USDT |
1,523,173.2000 |
0.1130 USDT |
0.0979 USDT |
0.1172 USDT |
0.1028 USDT |
2024-12-26 |
0.1133 USDT |
1,341,939.5000 |
0.1244 USDT |
0.1068 USDT |
0.1246 USDT |
0.1130 USDT |
2024-12-25 |
0.1242 USDT |
1,452,114.6000 |
0.1200 USDT |
0.1158 USDT |
0.1303 USDT |
0.1228 USDT |
2024-12-24 |
0.1348 USDT |
2,713,477.8000 |
0.1382 USDT |
0.1217 USDT |
0.1440 USDT |
0.1227 USDT |