Identifier on Kucoin: COOKIE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.0241 USDT |
2,782,722.9000 |
0.0245 USDT |
0.0228 USDT |
0.0250 USDT |
0.0230 USDT |
| 2024-09-13 |
0.0248 USDT |
2,105,957.6000 |
0.0255 USDT |
0.0240 USDT |
0.0255 USDT |
0.0243 USDT |
| 2024-09-12 |
0.0251 USDT |
2,744,478.7000 |
0.0244 USDT |
0.0242 USDT |
0.0259 USDT |
0.0255 USDT |
| 2024-09-11 |
0.0245 USDT |
2,727,239.2000 |
0.0251 USDT |
0.0239 USDT |
0.0255 USDT |
0.0244 USDT |
| 2024-09-10 |
0.0259 USDT |
2,271,081.0000 |
0.0250 USDT |
0.0248 USDT |
0.0281 USDT |
0.0253 USDT |
| 2024-09-09 |
0.0247 USDT |
1,651,412.5000 |
0.0247 USDT |
0.0241 USDT |
0.0251 USDT |
0.0243 USDT |
| 2024-09-08 |
0.0247 USDT |
4,014,031.8000 |
0.0254 USDT |
0.0241 USDT |
0.0255 USDT |
0.0248 USDT |
| 2024-09-07 |
0.0248 USDT |
2,898,650.2000 |
0.0240 USDT |
0.0239 USDT |
0.0266 USDT |
0.0252 USDT |
| 2024-09-06 |
0.0263 USDT |
4,567,880.8000 |
0.0247 USDT |
0.0239 USDT |
0.0315 USDT |
0.0240 USDT |
| 2024-09-05 |
0.0248 USDT |
2,688,662.9000 |
0.0255 USDT |
0.0239 USDT |
0.0257 USDT |
0.0248 USDT |
| 2024-09-04 |
0.0261 USDT |
2,564,420.8000 |
0.0265 USDT |
0.0255 USDT |
0.0266 USDT |
0.0258 USDT |
| 2024-09-03 |
0.0266 USDT |
3,180,456.1000 |
0.0272 USDT |
0.0251 USDT |
0.0276 USDT |
0.0267 USDT |
| 2024-09-02 |
0.0287 USDT |
2,417,661.7000 |
0.0293 USDT |
0.0275 USDT |
0.0295 USDT |
0.0275 USDT |
| 2024-09-01 |
0.0306 USDT |
2,118,599.3000 |
0.0314 USDT |
0.0297 USDT |
0.0314 USDT |
0.0297 USDT |
| 2024-08-31 |
0.0326 USDT |
1,876,257.3000 |
0.0340 USDT |
0.0311 USDT |
0.0340 USDT |
0.0312 USDT |
| 2024-08-30 |
0.0349 USDT |
1,836,028.4000 |
0.0361 USDT |
0.0338 USDT |
0.0361 USDT |
0.0339 USDT |
| 2024-08-29 |
0.0376 USDT |
1,627,048.3000 |
0.0381 USDT |
0.0360 USDT |
0.0383 USDT |
0.0363 USDT |
| 2024-08-28 |
0.0389 USDT |
1,352,810.4000 |
0.0389 USDT |
0.0382 USDT |
0.0409 USDT |
0.0385 USDT |
| 2024-08-27 |
0.0402 USDT |
1,994,674.5000 |
0.0408 USDT |
0.0389 USDT |
0.0409 USDT |
0.0389 USDT |
| 2024-08-26 |
0.0435 USDT |
2,313,030.7000 |
0.0485 USDT |
0.0405 USDT |
0.0485 USDT |
0.0409 USDT |
| 2024-08-25 |
0.0504 USDT |
1,706,511.2000 |
0.0511 USDT |
0.0493 USDT |
0.0513 USDT |
0.0494 USDT |
| 2024-08-24 |
0.0512 USDT |
1,570,064.9000 |
0.0513 USDT |
0.0505 USDT |
0.0523 USDT |
0.0511 USDT |
| 2024-08-23 |
0.0549 USDT |
1,998,905.3000 |
0.0555 USDT |
0.0520 USDT |
0.0568 USDT |
0.0520 USDT |
| 2024-08-22 |
0.0578 USDT |
2,293,826.0000 |
0.0585 USDT |
0.0552 USDT |
0.0590 USDT |
0.0558 USDT |
| 2024-08-21 |
0.0553 USDT |
3,254,820.2000 |
0.0527 USDT |
0.0520 USDT |
0.0616 USDT |
0.0583 USDT |
| 2024-08-20 |
0.0526 USDT |
3,162,775.7000 |
0.0526 USDT |
0.0508 USDT |
0.0550 USDT |
0.0531 USDT |
| 2024-08-19 |
0.0541 USDT |
2,533,860.2000 |
0.0540 USDT |
0.0507 USDT |
0.0565 USDT |
0.0508 USDT |
| 2024-08-18 |
0.0561 USDT |
2,583,300.5000 |
0.0566 USDT |
0.0550 USDT |
0.0575 USDT |
0.0550 USDT |
| 2024-08-17 |
0.0563 USDT |
2,415,876.6000 |
0.0545 USDT |
0.0538 USDT |
0.0588 USDT |
0.0568 USDT |
| 2024-08-16 |
0.0551 USDT |
1,959,895.3000 |
0.0556 USDT |
0.0537 USDT |
0.0568 USDT |
0.0554 USDT |
| 2024-08-15 |
0.0534 USDT |
2,094,571.4000 |
0.0516 USDT |
0.0504 USDT |
0.0579 USDT |
0.0558 USDT |
| 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 |