Identifier on Kucoin: COOKIE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0220 USDT |
2,501,121.5000 |
0.0221 USDT |
0.0218 USDT |
0.0222 USDT |
0.0219 USDT |
| 2024-11-02 |
0.0230 USDT |
2,162,236.3000 |
0.0228 USDT |
0.0228 USDT |
0.0233 USDT |
0.0229 USDT |
| 2024-11-01 |
0.0230 USDT |
1,549,788.9000 |
0.0231 USDT |
0.0228 USDT |
0.0231 USDT |
0.0229 USDT |
| 2024-10-31 |
0.0233 USDT |
2,302,349.2000 |
0.0236 USDT |
0.0230 USDT |
0.0236 USDT |
0.0232 USDT |
| 2024-10-30 |
0.0235 USDT |
2,925,105.4000 |
0.0237 USDT |
0.0234 USDT |
0.0237 USDT |
0.0236 USDT |
| 2024-10-29 |
0.0236 USDT |
3,676,396.8000 |
0.0237 USDT |
0.0231 USDT |
0.0237 USDT |
0.0237 USDT |
| 2024-10-28 |
0.0238 USDT |
2,936,530.5000 |
0.0239 USDT |
0.0236 USDT |
0.0241 USDT |
0.0237 USDT |
| 2024-10-27 |
0.0239 USDT |
2,990,274.0000 |
0.0239 USDT |
0.0237 USDT |
0.0242 USDT |
0.0239 USDT |
| 2024-10-26 |
0.0240 USDT |
2,504,011.2000 |
0.0241 USDT |
0.0238 USDT |
0.0243 USDT |
0.0239 USDT |
| 2024-10-25 |
0.0246 USDT |
2,723,276.0000 |
0.0250 USDT |
0.0243 USDT |
0.0252 USDT |
0.0243 USDT |
| 2024-10-24 |
0.0253 USDT |
3,414,705.3000 |
0.0252 USDT |
0.0247 USDT |
0.0257 USDT |
0.0250 USDT |
| 2024-10-23 |
0.0245 USDT |
2,792,364.4000 |
0.0240 USDT |
0.0239 USDT |
0.0252 USDT |
0.0252 USDT |
| 2024-10-22 |
0.0241 USDT |
2,556,991.4000 |
0.0240 USDT |
0.0238 USDT |
0.0246 USDT |
0.0240 USDT |
| 2024-10-21 |
0.0234 USDT |
3,477,081.8000 |
0.0226 USDT |
0.0217 USDT |
0.0263 USDT |
0.0238 USDT |
| 2024-10-20 |
0.0226 USDT |
3,031,263.0000 |
0.0221 USDT |
0.0221 USDT |
0.0249 USDT |
0.0227 USDT |
| 2024-10-19 |
0.0221 USDT |
2,273,813.6000 |
0.0222 USDT |
0.0219 USDT |
0.0223 USDT |
0.0220 USDT |
| 2024-10-18 |
0.0220 USDT |
2,362,048.4000 |
0.0220 USDT |
0.0219 USDT |
0.0222 USDT |
0.0222 USDT |
| 2024-10-17 |
0.0221 USDT |
2,265,494.0000 |
0.0222 USDT |
0.0219 USDT |
0.0222 USDT |
0.0220 USDT |
| 2024-10-16 |
0.0221 USDT |
2,263,551.9000 |
0.0220 USDT |
0.0219 USDT |
0.0224 USDT |
0.0222 USDT |
| 2024-10-15 |
0.0226 USDT |
1,793,353.7000 |
0.0229 USDT |
0.0217 USDT |
0.0230 USDT |
0.0220 USDT |
| 2024-10-14 |
0.0233 USDT |
2,728,280.7000 |
0.0242 USDT |
0.0224 USDT |
0.0243 USDT |
0.0233 USDT |
| 2024-10-13 |
0.0238 USDT |
7,907,398.2000 |
0.0204 USDT |
0.0203 USDT |
0.0290 USDT |
0.0244 USDT |
| 2024-10-12 |
0.0203 USDT |
2,463,301.6000 |
0.0205 USDT |
0.0202 USDT |
0.0206 USDT |
0.0204 USDT |
| 2024-10-11 |
0.0205 USDT |
121,580.5000 |
0.0205 USDT |
0.0202 USDT |
0.0209 USDT |
0.0207 USDT |
| 2024-10-10 |
0.0205 USDT |
761,334.5000 |
0.0209 USDT |
0.0204 USDT |
0.0214 USDT |
0.0205 USDT |
| 2024-10-09 |
0.0225 USDT |
1,221,868.0000 |
0.0228 USDT |
0.0220 USDT |
0.0229 USDT |
0.0221 USDT |
| 2024-10-08 |
0.0228 USDT |
2,168,575.2000 |
0.0226 USDT |
0.0224 USDT |
0.0241 USDT |
0.0227 USDT |
| 2024-10-07 |
0.0230 USDT |
2,368,836.0000 |
0.0236 USDT |
0.0226 USDT |
0.0238 USDT |
0.0226 USDT |
| 2024-10-06 |
0.0237 USDT |
2,744,324.4000 |
0.0253 USDT |
0.0232 USDT |
0.0253 USDT |
0.0236 USDT |
| 2024-10-05 |
0.0256 USDT |
2,286,702.0000 |
0.0258 USDT |
0.0250 USDT |
0.0260 USDT |
0.0253 USDT |
| 2024-10-04 |
0.0253 USDT |
2,654,979.8000 |
0.0261 USDT |
0.0244 USDT |
0.0261 USDT |
0.0260 USDT |
| 2024-10-03 |
0.0225 USDT |
2,053,825.7000 |
0.0229 USDT |
0.0210 USDT |
0.0247 USDT |
0.0246 USDT |
| 2024-10-02 |
0.0233 USDT |
1,281,385.2000 |
0.0233 USDT |
0.0231 USDT |
0.0234 USDT |
0.0233 USDT |
| 2024-10-01 |
0.0239 USDT |
1,696,404.2000 |
0.0237 USDT |
0.0235 USDT |
0.0246 USDT |
0.0235 USDT |
| 2024-09-30 |
0.0246 USDT |
1,267,480.7000 |
0.0260 USDT |
0.0237 USDT |
0.0260 USDT |
0.0237 USDT |
| 2024-09-29 |
0.0259 USDT |
2,140,848.3000 |
0.0255 USDT |
0.0254 USDT |
0.0270 USDT |
0.0260 USDT |
| 2024-09-28 |
0.0261 USDT |
1,134,190.6000 |
0.0266 USDT |
0.0254 USDT |
0.0274 USDT |
0.0260 USDT |
| 2024-09-27 |
0.0267 USDT |
2,310,582.6000 |
0.0252 USDT |
0.0248 USDT |
0.0280 USDT |
0.0268 USDT |
| 2024-09-26 |
0.0252 USDT |
1,844,331.3000 |
0.0258 USDT |
0.0240 USDT |
0.0261 USDT |
0.0254 USDT |
| 2024-09-25 |
0.0253 USDT |
3,481,042.0000 |
0.0224 USDT |
0.0221 USDT |
0.0293 USDT |
0.0240 USDT |
| 2024-09-24 |
0.0214 USDT |
2,590,642.2000 |
0.0208 USDT |
0.0207 USDT |
0.0224 USDT |
0.0221 USDT |
| 2024-09-23 |
0.0211 USDT |
5,421,876.9000 |
0.0210 USDT |
0.0204 USDT |
0.0222 USDT |
0.0208 USDT |
| 2024-09-22 |
0.0213 USDT |
6,878,491.9000 |
0.0211 USDT |
0.0202 USDT |
0.0227 USDT |
0.0224 USDT |
| 2024-09-21 |
0.0207 USDT |
6,698,605.8000 |
0.0203 USDT |
0.0201 USDT |
0.0218 USDT |
0.0208 USDT |
| 2024-09-20 |
0.0212 USDT |
6,348,543.6000 |
0.0216 USDT |
0.0203 USDT |
0.0221 USDT |
0.0203 USDT |
| 2024-09-19 |
0.0209 USDT |
3,718,933.1000 |
0.0206 USDT |
0.0200 USDT |
0.0228 USDT |
0.0224 USDT |
| 2024-09-18 |
0.0204 USDT |
1,557,442.3000 |
0.0205 USDT |
0.0199 USDT |
0.0207 USDT |
0.0203 USDT |
| 2024-09-17 |
0.0210 USDT |
2,144,813.2000 |
0.0220 USDT |
0.0200 USDT |
0.0221 USDT |
0.0205 USDT |
| 2024-09-16 |
0.0234 USDT |
2,822,379.8000 |
0.0231 USDT |
0.0215 USDT |
0.0248 USDT |
0.0220 USDT |
| 2024-09-15 |
0.0234 USDT |
3,037,390.4000 |
0.0230 USDT |
0.0229 USDT |
0.0246 USDT |
0.0232 USDT |