Identifier on Kucoin: COOKIE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0976 USDT |
681,943.1000 |
0.0928 USDT |
0.0915 USDT |
0.1042 USDT |
0.1013 USDT |
| 2024-12-22 |
0.0926 USDT |
1,147,228.4000 |
0.0956 USDT |
0.0882 USDT |
0.0974 USDT |
0.0938 USDT |
| 2024-12-21 |
0.1022 USDT |
1,752,302.0000 |
0.0948 USDT |
0.0942 USDT |
0.1093 USDT |
0.0983 USDT |
| 2024-12-20 |
0.0972 USDT |
3,057,363.6000 |
0.1082 USDT |
0.0854 USDT |
0.1159 USDT |
0.0977 USDT |
| 2024-12-19 |
0.1183 USDT |
5,478,414.5000 |
0.1194 USDT |
0.0992 USDT |
0.1354 USDT |
0.1084 USDT |
| 2024-12-18 |
0.1221 USDT |
8,384,557.0000 |
0.1073 USDT |
0.1019 USDT |
0.1360 USDT |
0.1209 USDT |
| 2024-12-17 |
0.0995 USDT |
3,761,162.4000 |
0.0956 USDT |
0.0900 USDT |
0.1074 USDT |
0.1052 USDT |
| 2024-12-16 |
0.0917 USDT |
1,922,904.9000 |
0.0934 USDT |
0.0840 USDT |
0.0999 USDT |
0.0939 USDT |
| 2024-12-15 |
0.0861 USDT |
2,286,781.2000 |
0.0816 USDT |
0.0771 USDT |
0.0921 USDT |
0.0897 USDT |
| 2024-12-14 |
0.0811 USDT |
6,417,917.2000 |
0.0725 USDT |
0.0725 USDT |
0.0894 USDT |
0.0763 USDT |
| 2024-12-13 |
0.0667 USDT |
4,126,933.9000 |
0.0553 USDT |
0.0524 USDT |
0.0788 USDT |
0.0721 USDT |
| 2024-12-12 |
0.0603 USDT |
1,787,219.8000 |
0.0642 USDT |
0.0561 USDT |
0.0657 USDT |
0.0564 USDT |
| 2024-12-11 |
0.0642 USDT |
3,402,889.5000 |
0.0655 USDT |
0.0601 USDT |
0.0691 USDT |
0.0642 USDT |
| 2024-12-10 |
0.0641 USDT |
3,528,292.1000 |
0.0620 USDT |
0.0597 USDT |
0.0688 USDT |
0.0658 USDT |
| 2024-12-09 |
0.0703 USDT |
2,834,667.6000 |
0.0738 USDT |
0.0619 USDT |
0.0772 USDT |
0.0626 USDT |
| 2024-12-08 |
0.0741 USDT |
3,436,196.6000 |
0.0787 USDT |
0.0686 USDT |
0.0813 USDT |
0.0734 USDT |
| 2024-12-07 |
0.0589 USDT |
1,582,949.0000 |
0.0599 USDT |
0.0577 USDT |
0.0615 USDT |
0.0613 USDT |
| 2024-12-06 |
0.0560 USDT |
3,078,325.1000 |
0.0533 USDT |
0.0521 USDT |
0.0616 USDT |
0.0590 USDT |
| 2024-12-05 |
0.0542 USDT |
2,650,771.4000 |
0.0494 USDT |
0.0473 USDT |
0.0614 USDT |
0.0573 USDT |
| 2024-12-04 |
0.0507 USDT |
6,459,823.1000 |
0.0398 USDT |
0.0397 USDT |
0.0606 USDT |
0.0498 USDT |
| 2024-12-03 |
0.0375 USDT |
2,537,081.3000 |
0.0375 USDT |
0.0350 USDT |
0.0404 USDT |
0.0404 USDT |
| 2024-12-02 |
0.0390 USDT |
2,091,171.3000 |
0.0395 USDT |
0.0359 USDT |
0.0410 USDT |
0.0378 USDT |
| 2024-12-01 |
0.0384 USDT |
3,648,232.9000 |
0.0419 USDT |
0.0350 USDT |
0.0421 USDT |
0.0382 USDT |
| 2024-11-30 |
0.0450 USDT |
2,603,276.5000 |
0.0378 USDT |
0.0377 USDT |
0.0491 USDT |
0.0454 USDT |
| 2024-11-29 |
0.0400 USDT |
4,277,569.6000 |
0.0384 USDT |
0.0340 USDT |
0.0500 USDT |
0.0408 USDT |
| 2024-11-28 |
0.0416 USDT |
17,909,043.6000 |
0.0317 USDT |
0.0285 USDT |
0.0555 USDT |
0.0426 USDT |
| 2024-11-27 |
0.0272 USDT |
8,337,334.4000 |
0.0211 USDT |
0.0209 USDT |
0.0330 USDT |
0.0321 USDT |
| 2024-11-26 |
0.0213 USDT |
2,099,965.7000 |
0.0212 USDT |
0.0205 USDT |
0.0219 USDT |
0.0211 USDT |
| 2024-11-25 |
0.0203 USDT |
1,942,414.8000 |
0.0201 USDT |
0.0200 USDT |
0.0209 USDT |
0.0206 USDT |
| 2024-11-24 |
0.0204 USDT |
1,487,110.2000 |
0.0202 USDT |
0.0201 USDT |
0.0206 USDT |
0.0202 USDT |
| 2024-11-23 |
0.0203 USDT |
1,600,060.2000 |
0.0203 USDT |
0.0200 USDT |
0.0206 USDT |
0.0202 USDT |
| 2024-11-22 |
0.0202 USDT |
1,271,728.6000 |
0.0201 USDT |
0.0200 USDT |
0.0205 USDT |
0.0202 USDT |
| 2024-11-21 |
0.0204 USDT |
1,641,711.0000 |
0.0200 USDT |
0.0200 USDT |
0.0222 USDT |
0.0201 USDT |
| 2024-11-20 |
0.0204 USDT |
1,872,550.6000 |
0.0206 USDT |
0.0200 USDT |
0.0207 USDT |
0.0202 USDT |
| 2024-11-19 |
0.0208 USDT |
1,577,156.3000 |
0.0207 USDT |
0.0205 USDT |
0.0211 USDT |
0.0205 USDT |
| 2024-11-18 |
0.0208 USDT |
1,715,190.3000 |
0.0207 USDT |
0.0207 USDT |
0.0211 USDT |
0.0208 USDT |
| 2024-11-17 |
0.0211 USDT |
1,693,093.9000 |
0.0211 USDT |
0.0207 USDT |
0.0213 USDT |
0.0207 USDT |
| 2024-11-16 |
0.0211 USDT |
2,336,822.9000 |
0.0208 USDT |
0.0207 USDT |
0.0214 USDT |
0.0212 USDT |
| 2024-11-15 |
0.0211 USDT |
1,940,027.9000 |
0.0213 USDT |
0.0208 USDT |
0.0213 USDT |
0.0209 USDT |
| 2024-11-14 |
0.0217 USDT |
2,950,535.1000 |
0.0220 USDT |
0.0211 USDT |
0.0222 USDT |
0.0212 USDT |
| 2024-11-13 |
0.0224 USDT |
1,878,502.1000 |
0.0227 USDT |
0.0220 USDT |
0.0229 USDT |
0.0221 USDT |
| 2024-11-12 |
0.0235 USDT |
2,894,213.2000 |
0.0242 USDT |
0.0227 USDT |
0.0243 USDT |
0.0228 USDT |
| 2024-11-11 |
0.0237 USDT |
5,492,136.1000 |
0.0222 USDT |
0.0222 USDT |
0.0251 USDT |
0.0242 USDT |
| 2024-11-10 |
0.0217 USDT |
2,572,604.3000 |
0.0217 USDT |
0.0214 USDT |
0.0219 USDT |
0.0216 USDT |
| 2024-11-09 |
0.0218 USDT |
3,170,278.6000 |
0.0218 USDT |
0.0216 USDT |
0.0220 USDT |
0.0217 USDT |
| 2024-11-08 |
0.0217 USDT |
3,288,955.2000 |
0.0216 USDT |
0.0215 USDT |
0.0219 USDT |
0.0218 USDT |
| 2024-11-07 |
0.0215 USDT |
1,706,335.9000 |
0.0215 USDT |
0.0214 USDT |
0.0216 USDT |
0.0215 USDT |
| 2024-11-06 |
0.0217 USDT |
3,132,566.3000 |
0.0214 USDT |
0.0212 USDT |
0.0220 USDT |
0.0215 USDT |
| 2024-11-05 |
0.0215 USDT |
2,852,671.7000 |
0.0215 USDT |
0.0214 USDT |
0.0217 USDT |
0.0214 USDT |
| 2024-11-04 |
0.0218 USDT |
2,693,695.1000 |
0.0220 USDT |
0.0215 USDT |
0.0221 USDT |
0.0216 USDT |