Identifier on Kucoin: COOKIE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.1260 USDT |
3,160,761.7000 |
0.1264 USDT |
0.1239 USDT |
0.1286 USDT |
0.1268 USDT |
| 2024-06-24 |
0.1260 USDT |
4,919,910.3000 |
0.1273 USDT |
0.1250 USDT |
0.1285 USDT |
0.1262 USDT |
| 2024-06-23 |
0.1272 USDT |
4,241,277.2000 |
0.1264 USDT |
0.1250 USDT |
0.1307 USDT |
0.1274 USDT |
| 2024-06-22 |
0.1275 USDT |
4,637,488.7000 |
0.1286 USDT |
0.1251 USDT |
0.1320 USDT |
0.1270 USDT |
| 2024-06-21 |
0.1308 USDT |
11,544,240.7000 |
0.1397 USDT |
0.1254 USDT |
0.1411 USDT |
0.1265 USDT |
| 2024-06-20 |
0.1112 USDT |
51,958,974.5000 |
0.1035 USDT |
0.0978 USDT |
0.1357 USDT |
0.1350 USDT |
| 2024-06-19 |
0.0894 USDT |
19,318,082.0000 |
0.0831 USDT |
0.0802 USDT |
0.1025 USDT |
0.0978 USDT |
| 2024-06-18 |
0.0806 USDT |
15,299,708.7000 |
0.0865 USDT |
0.0772 USDT |
0.0868 USDT |
0.0827 USDT |
| 2024-06-17 |
0.0907 USDT |
107,828,906.7000 |
0.0892 USDT |
0.0841 USDT |
0.0989 USDT |
0.0869 USDT |
| 2024-06-16 |
0.0803 USDT |
120,663,186.6000 |
0.0882 USDT |
0.0752 USDT |
0.1015 USDT |
0.0914 USDT |
| 2024-06-15 |
0.1031 USDT |
36,714,173.0000 |
0.1053 USDT |
0.0835 USDT |
0.1080 USDT |
0.0880 USDT |
| 2024-06-14 |
0.1106 USDT |
145,772,140.1000 |
0.1199 USDT |
0.1011 USDT |
0.1299 USDT |
0.1075 USDT |
| 2024-06-13 |
0.1164 USDT |
27,037,790.8000 |
0.0280 USDT |
0.0280 USDT |
0.1842 USDT |
0.1222 USDT |