Identifier on Kucoin: COOKIE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0516 USDT |
1,693,054.1000 |
0.0508 USDT |
0.0497 USDT |
0.0537 USDT |
0.0516 USDT |
| 2024-08-13 |
0.0544 USDT |
2,249,565.1000 |
0.0572 USDT |
0.0505 USDT |
0.0576 USDT |
0.0509 USDT |
| 2024-08-12 |
0.0591 USDT |
2,158,853.6000 |
0.0601 USDT |
0.0570 USDT |
0.0617 USDT |
0.0571 USDT |
| 2024-08-11 |
0.0606 USDT |
1,542,841.1000 |
0.0612 USDT |
0.0600 USDT |
0.0630 USDT |
0.0601 USDT |
| 2024-08-10 |
0.0615 USDT |
1,970,448.2000 |
0.0624 USDT |
0.0604 USDT |
0.0645 USDT |
0.0616 USDT |
| 2024-08-09 |
0.0624 USDT |
1,959,580.3000 |
0.0604 USDT |
0.0601 USDT |
0.0636 USDT |
0.0629 USDT |
| 2024-08-08 |
0.0609 USDT |
2,001,632.6000 |
0.0600 USDT |
0.0600 USDT |
0.0623 USDT |
0.0604 USDT |
| 2024-08-07 |
0.0607 USDT |
2,440,783.7000 |
0.0630 USDT |
0.0600 USDT |
0.0631 USDT |
0.0601 USDT |
| 2024-08-06 |
0.0614 USDT |
1,864,590.6000 |
0.0604 USDT |
0.0600 USDT |
0.0649 USDT |
0.0638 USDT |
| 2024-08-05 |
0.0603 USDT |
2,299,041.7000 |
0.0604 USDT |
0.0600 USDT |
0.0619 USDT |
0.0605 USDT |
| 2024-08-04 |
0.0601 USDT |
1,770,797.2000 |
0.0600 USDT |
0.0600 USDT |
0.0606 USDT |
0.0600 USDT |
| 2024-08-03 |
0.0611 USDT |
1,676,804.0000 |
0.0623 USDT |
0.0600 USDT |
0.0624 USDT |
0.0602 USDT |
| 2024-08-02 |
0.0648 USDT |
2,205,013.3000 |
0.0647 USDT |
0.0620 USDT |
0.0669 USDT |
0.0623 USDT |
| 2024-08-01 |
0.0699 USDT |
1,611,307.8000 |
0.0685 USDT |
0.0660 USDT |
0.0753 USDT |
0.0663 USDT |
| 2024-07-31 |
0.0666 USDT |
2,121,213.5000 |
0.0656 USDT |
0.0619 USDT |
0.0712 USDT |
0.0687 USDT |
| 2024-07-30 |
0.0660 USDT |
2,587,420.9000 |
0.0622 USDT |
0.0607 USDT |
0.0815 USDT |
0.0716 USDT |
| 2024-07-29 |
0.0629 USDT |
1,955,913.2000 |
0.0610 USDT |
0.0607 USDT |
0.0649 USDT |
0.0621 USDT |
| 2024-07-28 |
0.0607 USDT |
1,236,079.0000 |
0.0600 USDT |
0.0600 USDT |
0.0635 USDT |
0.0613 USDT |
| 2024-07-27 |
0.0610 USDT |
1,738,380.5000 |
0.0601 USDT |
0.0600 USDT |
0.0629 USDT |
0.0611 USDT |
| 2024-07-26 |
0.0608 USDT |
1,610,569.9000 |
0.0608 USDT |
0.0600 USDT |
0.0630 USDT |
0.0603 USDT |
| 2024-07-25 |
0.0595 USDT |
1,812,628.8000 |
0.0600 USDT |
0.0581 USDT |
0.0610 USDT |
0.0607 USDT |
| 2024-07-24 |
0.0608 USDT |
1,365,962.1000 |
0.0649 USDT |
0.0596 USDT |
0.0649 USDT |
0.0599 USDT |
| 2024-07-23 |
0.0597 USDT |
1,558,153.6000 |
0.0598 USDT |
0.0581 USDT |
0.0607 USDT |
0.0603 USDT |
| 2024-07-22 |
0.0625 USDT |
2,052,072.5000 |
0.0624 USDT |
0.0598 USDT |
0.0664 USDT |
0.0599 USDT |
| 2024-07-21 |
0.0630 USDT |
2,795,515.1000 |
0.0641 USDT |
0.0610 USDT |
0.0650 USDT |
0.0624 USDT |
| 2024-07-20 |
0.0645 USDT |
3,287,734.2000 |
0.0621 USDT |
0.0611 USDT |
0.0740 USDT |
0.0661 USDT |
| 2024-07-19 |
0.0617 USDT |
2,670,861.6000 |
0.0618 USDT |
0.0609 USDT |
0.0637 USDT |
0.0615 USDT |
| 2024-07-18 |
0.0656 USDT |
2,668,347.9000 |
0.0684 USDT |
0.0624 USDT |
0.0709 USDT |
0.0627 USDT |
| 2024-07-17 |
0.0751 USDT |
3,002,223.5000 |
0.0770 USDT |
0.0703 USDT |
0.0777 USDT |
0.0703 USDT |
| 2024-07-16 |
0.0766 USDT |
5,520,143.7000 |
0.0757 USDT |
0.0752 USDT |
0.0793 USDT |
0.0766 USDT |
| 2024-07-15 |
0.0776 USDT |
8,990,921.4000 |
0.0815 USDT |
0.0746 USDT |
0.0846 USDT |
0.0758 USDT |
| 2024-07-14 |
0.0809 USDT |
4,512,453.9000 |
0.0860 USDT |
0.0761 USDT |
0.0873 USDT |
0.0782 USDT |
| 2024-07-13 |
0.0882 USDT |
7,165,627.2000 |
0.0902 USDT |
0.0857 USDT |
0.0911 USDT |
0.0869 USDT |
| 2024-07-12 |
0.0906 USDT |
7,754,437.9000 |
0.0890 USDT |
0.0885 USDT |
0.0943 USDT |
0.0916 USDT |
| 2024-07-11 |
0.0918 USDT |
4,441,723.8000 |
0.0938 USDT |
0.0885 USDT |
0.0961 USDT |
0.0892 USDT |
| 2024-07-10 |
0.0914 USDT |
3,014,454.9000 |
0.0875 USDT |
0.0871 USDT |
0.0971 USDT |
0.0929 USDT |
| 2024-07-09 |
0.0914 USDT |
2,126,531.7000 |
0.0912 USDT |
0.0864 USDT |
0.0976 USDT |
0.0873 USDT |
| 2024-07-08 |
0.0856 USDT |
3,907,104.6000 |
0.0841 USDT |
0.0793 USDT |
0.0998 USDT |
0.0870 USDT |
| 2024-07-07 |
0.0885 USDT |
4,121,826.9000 |
0.0905 USDT |
0.0845 USDT |
0.0912 USDT |
0.0866 USDT |
| 2024-07-06 |
0.0957 USDT |
3,078,139.9000 |
0.0966 USDT |
0.0870 USDT |
0.1032 USDT |
0.0890 USDT |
| 2024-07-05 |
0.0894 USDT |
10,615,121.3000 |
0.0958 USDT |
0.0800 USDT |
0.0970 USDT |
0.0969 USDT |
| 2024-07-04 |
0.1104 USDT |
4,240,532.7000 |
0.1250 USDT |
0.1001 USDT |
0.1260 USDT |
0.1015 USDT |
| 2024-07-03 |
0.1254 USDT |
1,740,258.1000 |
0.1253 USDT |
0.1230 USDT |
0.1266 USDT |
0.1254 USDT |
| 2024-07-02 |
0.1257 USDT |
2,634,017.0000 |
0.1263 USDT |
0.1242 USDT |
0.1279 USDT |
0.1258 USDT |
| 2024-07-01 |
0.1255 USDT |
3,994,969.4000 |
0.1251 USDT |
0.1240 USDT |
0.1275 USDT |
0.1267 USDT |
| 2024-06-30 |
0.1254 USDT |
2,030,217.8000 |
0.1246 USDT |
0.1239 USDT |
0.1307 USDT |
0.1258 USDT |
| 2024-06-29 |
0.1258 USDT |
2,184,439.4000 |
0.1278 USDT |
0.1240 USDT |
0.1284 USDT |
0.1256 USDT |
| 2024-06-28 |
0.1307 USDT |
8,481,911.7000 |
0.1303 USDT |
0.1275 USDT |
0.1328 USDT |
0.1280 USDT |
| 2024-06-27 |
0.1328 USDT |
7,494,758.6000 |
0.1383 USDT |
0.1290 USDT |
0.1383 USDT |
0.1311 USDT |
| 2024-06-26 |
0.1277 USDT |
3,110,333.0000 |
0.1282 USDT |
0.1240 USDT |
0.1355 USDT |
0.1310 USDT |