COOKIE Coin Values COOKIE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-07-25 | $0.0599 | $0.0609 | $0.0610 | $0.0586 |
| 2024-07-26 | $0.0609 | $0.0600 | $0.0629 | $0.0600 |
| 2024-07-27 | $0.0600 | $0.0601 | $0.0629 | $0.0600 |
| 2024-07-28 | $0.0601 | $0.0610 | $0.0633 | $0.0599 |
| 2024-07-29 | $0.0610 | $0.0622 | $0.0653 | $0.0609 |
| 2024-07-30 | $0.0622 | $0.0655 | $0.0813 | $0.0608 |
| 2024-07-31 | $0.0655 | $0.0685 | $0.0712 | $0.0619 |
| 2024-08-01 | $0.0685 | $0.0649 | $0.0748 | $0.0628 |
| 2024-08-02 | $0.0649 | $0.0622 | $0.0668 | $0.0621 |
| 2024-08-03 | $0.0622 | $0.0600 | $0.0623 | $0.0598 |
| 2024-08-04 | $0.0600 | $0.0603 | $0.0609 | $0.0597 |
| 2024-08-05 | $0.0603 | $0.0602 | $0.0620 | $0.0594 |
| 2024-08-06 | $0.0602 | $0.0630 | $0.0642 | $0.0601 |
| 2024-08-07 | $0.0630 | $0.0600 | $0.0631 | $0.0597 |
| 2024-08-08 | $0.0600 | $0.0603 | $0.0623 | $0.0599 |
| 2024-08-09 | $0.0603 | $0.0625 | $0.0636 | $0.0602 |
| 2024-08-10 | $0.0625 | $0.0612 | $0.0630 | $0.0601 |
| 2024-08-11 | $0.0612 | $0.0603 | $0.0622 | $0.0599 |
| 2024-08-12 | $0.0603 | $0.0571 | $0.0614 | $0.0569 |
| 2024-08-13 | $0.0571 | $0.0508 | $0.0576 | $0.0505 |
| 2024-08-14 | $0.0508 | $0.0516 | $0.0544 | $0.0497000 |
| 2024-08-15 | $0.0516 | $0.0556 | $0.0577 | $0.0504 |
| 2024-08-16 | $0.0556 | $0.0547 | $0.0561 | $0.0540 |
| 2024-08-17 | $0.0547 | $0.0566 | $0.0588 | $0.0536 |
| 2024-08-18 | $0.0566 | $0.0542 | $0.0573 | $0.0540 |
| 2024-08-19 | $0.0542 | $0.0527 | $0.0565 | $0.0507 |
| 2024-08-20 | $0.0527 | $0.0527 | $0.0547 | $0.0508 |
| 2024-08-21 | $0.0527 | $0.0585 | $0.0615 | $0.0522 |
| 2024-08-22 | $0.0585 | $0.0554 | $0.0586 | $0.0551 |
| 2024-08-23 | $0.0554 | $0.0514 | $0.0572 | $0.0512 |
| 2024-08-24 | $0.0514 | $0.0511 | $0.0520 | $0.0505 |
| 2024-08-25 | $0.0511 | $0.0484100 | $0.0512 | $0.0483500 |
| 2024-08-26 | $0.0484100 | $0.0408200 | $0.0484500 | $0.0403500 |
| 2024-08-27 | $0.0408200 | $0.0390000 | $0.0409900 | $0.0389500 |
| 2024-08-28 | $0.0390000 | $0.0381700 | $0.0416300 | $0.0381100 |
| 2024-08-29 | $0.0381700 | $0.0361700 | $0.0382200 | $0.0361300 |
| 2024-08-30 | $0.0361700 | $0.0339200 | $0.0361900 | $0.0338600 |
| 2024-08-31 | $0.0339200 | $0.0313300 | $0.0340000 | $0.0311000 |
| 2024-09-01 | $0.0313300 | $0.0293500 | $0.0315100 | $0.0293100 |
| 2024-09-02 | $0.0293500 | $0.0272200 | $0.0294800 | $0.0271300 |
| 2024-09-03 | $0.0272200 | $0.0264500 | $0.0275800 | $0.0250700 |
| 2024-09-04 | $0.0264500 | $0.0255100 | $0.0266400 | $0.0252300 |
| 2024-09-05 | $0.0255100 | $0.0247600 | $0.0256300 | $0.0239800 |
| 2024-09-06 | $0.0247600 | $0.0240600 | $0.0313100 | $0.0239500 |
| 2024-09-07 | $0.0240600 | $0.0253200 | $0.0264700 | $0.0239800 |
| 2024-09-08 | $0.0253200 | $0.0247400 | $0.0254300 | $0.0241800 |
| 2024-09-09 | $0.0247400 | $0.0250300 | $0.0255600 | $0.0242100 |
| 2024-09-10 | $0.0250300 | $0.0252000 | $0.0278600 | $0.0250100 |
| 2024-09-11 | $0.0252000 | $0.0244400 | $0.0253500 | $0.0239600 |
| 2024-09-12 | $0.0244400 | $0.0254200 | $0.0258600 | $0.0241800 |
| 2024-09-13 | $0.0254200 | $0.0244300 | $0.0255700 | $0.0240300 |
| 2024-09-14 | $0.0244300 | $0.0230400 | $0.0248600 | $0.0228400 |
| 2024-09-15 | $0.0230400 | $0.0230900 | $0.0246400 | $0.0229200 |
| 2024-09-16 | $0.0230900 | $0.0219800 | $0.0248100 | $0.0219400 |
| 2024-09-17 | $0.0219800 | $0.0205400 | $0.0220700 | $0.0200500 |
| 2024-09-18 | $0.0205400 | $0.0206200 | $0.0207700 | $0.0200500 |
| 2024-09-19 | $0.0206200 | $0.0216500 | $0.0226300 | $0.0200200 |
| 2024-09-20 | $0.0216500 | $0.0202600 | $0.0220800 | $0.0202000 |
| 2024-09-21 | $0.0202600 | $0.0211000 | $0.0217600 | $0.0201300 |
| 2024-09-22 | $0.0211000 | $0.0209900 | $0.0227100 | $0.0203000 |
| 2024-09-23 | $0.0209900 | $0.0208300 | $0.0221400 | $0.0205000 |
| 2024-09-24 | $0.0208300 | $0.0224600 | $0.0225000 | $0.0208000 |
| 2024-09-25 | $0.0224600 | $0.0257400 | $0.0291800 | $0.0221300 |
| 2024-09-26 | $0.0257400 | $0.0251700 | $0.0257500 | $0.0240100 |
| 2024-09-27 | $0.0251700 | $0.0266100 | $0.0280900 | $0.0248100 |
| 2024-09-28 | $0.0266100 | $0.0254400 | $0.0273500 | $0.0252000 |
| 2024-09-29 | $0.0254400 | $0.0260300 | $0.0270500 | $0.0253400 |
| 2024-09-30 | $0.0260300 | $0.0236400 | $0.0260400 | $0.0235400 |
| 2024-10-01 | $0.0236400 | $0.0232600 | $0.0246300 | $0.0232000 |
| 2024-10-02 | $0.0232600 | $0.0228700 | $0.0233600 | $0.0228600 |
| 2024-10-03 | $0.0228700 | $0.0261300 | $0.0264600 | $0.0209200 |
| 2024-10-04 | $0.0261300 | $0.0258000 | $0.0263000 | $0.0242900 |
| 2024-10-05 | $0.0258000 | $0.0252900 | $0.0260700 | $0.0249700 |
| 2024-10-06 | $0.0252900 | $0.0236000 | $0.0253100 | $0.0231800 |
| 2024-10-07 | $0.0236000 | $0.0226300 | $0.0237000 | $0.0226300 |
| 2024-10-08 | $0.0226300 | $0.0227900 | $0.0242700 | $0.0224600 |
| 2024-10-09 | $0.0227900 | $0.0208800 | $0.0228200 | $0.0207700 |
| 2024-10-10 | $0.0208800 | $0.0205100 | $0.0213500 | $0.0202800 |
| 2024-10-11 | $0.0205100 | $0.0204900 | $0.0208400 | $0.0201700 |
| 2024-10-12 | $0.0204900 | $0.0204400 | $0.0205600 | $0.0201500 |
| 2024-10-13 | $0.0204400 | $0.0242400 | $0.0282200 | $0.0203300 |
| 2024-10-14 | $0.0242400 | $0.0229500 | $0.0242600 | $0.0226200 |
| 2024-10-15 | $0.0229500 | $0.0220400 | $0.0230300 | $0.0219300 |
| 2024-10-16 | $0.0220400 | $0.0221200 | $0.0224100 | $0.0218900 |
| 2024-10-17 | $0.0221200 | $0.0219700 | $0.0221800 | $0.0219100 |
| 2024-10-18 | $0.0219700 | $0.0222200 | $0.0222600 | $0.0219400 |
| 2024-10-19 | $0.0222200 | $0.0220600 | $0.0224900 | $0.0220000 |
| 2024-10-20 | $0.0220600 | $0.0225700 | $0.0228300 | $0.0220300 |
| 2024-10-21 | $0.0225700 | $0.0239600 | $0.0277500 | $0.0222100 |
| 2024-10-22 | $0.0239600 | $0.0239600 | $0.0242800 | $0.0238200 |
| 2024-10-23 | $0.0239600 | $0.0251500 | $0.0252300 | $0.0238900 |
| 2024-10-24 | $0.0251500 | $0.0249400 | $0.0257900 | $0.0249400 |
| 2024-10-25 | $0.0249400 | $0.0240800 | $0.0250100 | $0.0240300 |
| 2024-10-26 | $0.0240800 | $0.0239200 | $0.0242500 | $0.0238500 |
| 2024-10-27 | $0.0239200 | $0.0238300 | $0.0240000 | $0.0237400 |
| 2024-10-28 | $0.0238300 | $0.0237200 | $0.0238900 | $0.0236500 |
| 2024-10-29 | $0.0237200 | $0.0236200 | $0.0237400 | $0.0233500 |
| 2024-10-30 | $0.0236200 | $0.0235300 | $0.0236600 | $0.0234100 |
| 2024-10-31 | $0.0235300 | $0.0229800 | $0.0235100 | $0.0229600 |
| 2024-11-01 | $0.0229800 | $0.0228400 | $0.0230700 | $0.0227300 |
| 2024-11-02 | $0.0228400 | $0.0221000 | $0.0230200 | $0.0220600 |
| 2024-11-03 | $0.0221000 | $0.0219600 | $0.0221900 | $0.0218400 |
| 2024-11-04 | $0.0219600 | $0.0215500 | $0.0220000 | $0.0215500 |
| 2024-11-05 | $0.0215500 | $0.0214400 | $0.0216500 | $0.0214100 |
| 2024-11-06 | $0.0214400 | $0.0215100 | $0.0218700 | $0.0214400 |
| 2024-11-07 | $0.0215100 | $0.0215600 | $0.0216400 | $0.0213500 |
| 2024-11-08 | $0.0215600 | $0.0218000 | $0.0219300 | $0.0215200 |
| 2024-11-09 | $0.0218000 | $0.0216700 | $0.0218500 | $0.0216300 |
| 2024-11-10 | $0.0216700 | $0.0222800 | $0.0226100 | $0.0215500 |
| 2024-11-11 | $0.0222800 | $0.0242100 | $0.0249000 | $0.0222700 |
| 2024-11-12 | $0.0242100 | $0.0227100 | $0.0243000 | $0.0226100 |
| 2024-11-13 | $0.0227100 | $0.0220000 | $0.0227900 | $0.0218900 |
| 2024-11-14 | $0.0220000 | $0.0213200 | $0.0221300 | $0.0212700 |
| 2024-11-15 | $0.0213200 | $0.0208300 | $0.0213400 | $0.0208200 |
| 2024-11-16 | $0.0208300 | $0.0211100 | $0.0212300 | $0.0208200 |
| 2024-11-17 | $0.0211100 | $0.0207000 | $0.0212200 | $0.0206500 |
| 2024-11-18 | $0.0207000 | $0.0207900 | $0.0209100 | $0.0206300 |
| 2024-11-19 | $0.0207900 | $0.0205900 | $0.0209900 | $0.0205200 |
| 2024-11-20 | $0.0205900 | $0.0201000 | $0.0206500 | $0.0201000 |
| 2024-11-21 | $0.0201000 | $0.0201700 | $0.0210200 | $0.0200800 |
| 2024-11-22 | $0.0201700 | $0.0202200 | $0.0203300 | $0.0200400 |
| 2024-11-23 | $0.0202200 | $0.0201400 | $0.0204500 | $0.0201000 |
| 2024-11-24 | $0.0201400 | $0.0201300 | $0.0206000 | $0.0200300 |
| 2024-11-25 | $0.0201300 | $0.0211400 | $0.0216500 | $0.0200100 |
| 2024-11-26 | $0.0211400 | $0.0211100 | $0.0216600 | $0.0209700 |
| 2024-11-27 | $0.0211100 | $0.0316500 | $0.0329500 | $0.0210900 |
| 2024-11-28 | $0.0316500 | $0.0383600 | $0.0601 | $0.0285500 |
| 2024-11-29 | $0.0383600 | $0.0377000 | $0.0497100 | $0.0336700 |
| 2024-11-30 | $0.0377000 | $0.0418600 | $0.0491500 | $0.0376100 |
| 2024-12-01 | $0.0418600 | $0.0395800 | $0.0419800 | $0.0360300 |
| 2024-12-02 | $0.0395800 | $0.0374400 | $0.0414200 | $0.0347700 |
| 2024-12-03 | $0.0374400 | $0.0398000 | $0.0426000 | $0.0351800 |
| 2024-12-04 | $0.0398000 | $0.0496100 | $0.0609 | $0.0394900 |
| 2024-12-05 | $0.0496100 | $0.0536 | $0.0600 | $0.0475000 |
| 2024-12-06 | $0.0536 | $0.0598 | $0.0611 | $0.0526 |
| 2024-12-07 | $0.0598 | $0.0785 | $0.0811 | $0.0575 |
| 2024-12-08 | $0.0785 | $0.0736 | $0.0811 | $0.0686 |
| 2024-12-09 | $0.0736 | $0.0621 | $0.0768 | $0.0610 |
| 2024-12-10 | $0.0621 | $0.0656 | $0.0691 | $0.0602 |
| 2024-12-11 | $0.0656 | $0.0644 | $0.0664 | $0.0617 |
| 2024-12-12 | $0.0644 | $0.0554 | $0.0653 | $0.0553 |
| 2024-12-13 | $0.0554 | $0.0724 | $0.0786 | $0.0524 |
| 2024-12-14 | $0.0724 | $0.0817 | $0.0895 | $0.0724 |
| 2024-12-15 | $0.0817 | $0.0936 | $0.0944 | $0.0770 |
| 2024-12-16 | $0.0936 | $0.0962 | $0.0990300 | $0.0841 |
| 2024-12-17 | $0.0962 | $0.1073000 | $0.1095000 | $0.0918 |
| 2024-12-18 | $0.1073000 | $0.1188000 | $0.1366000 | $0.1016000 |
| 2024-12-19 | $0.1188000 | $0.1083000 | $0.1368000 | $0.0990600 |
| 2024-12-20 | $0.1083000 | $0.0946 | $0.1167000 | $0.0856 |
| 2024-12-21 | $0.0946 | $0.0953 | $0.1100000 | $0.0941 |
| 2024-12-22 | $0.0953 | $0.0929 | $0.0977 | $0.0885 |
| 2024-12-23 | $0.0929 | $0.1374000 | $0.1385000 | $0.0913 |
| 2024-12-24 | $0.1374000 | $0.1193000 | $0.1428000 | $0.1186000 |
| 2024-12-25 | $0.1193000 | $0.1235000 | $0.1299000 | $0.1159000 |
| 2024-12-26 | $0.1235000 | $0.1130000 | $0.1242000 | $0.1064000 |
| 2024-12-27 | $0.1130000 | $0.1048000 | $0.1176000 | $0.0974 |
| 2024-12-28 | $0.1048000 | $0.1408000 | $0.1518000 | $0.1041000 |
| 2024-12-29 | $0.1408000 | $0.1687000 | $0.1726000 | $0.1377000 |
| 2024-12-30 | $0.1687000 | $0.1809000 | $0.1982000 | $0.1684000 |
| 2024-12-31 | $0.1809000 | $0.1771000 | $0.2010000 | $0.1692000 |
| 2025-01-01 | $0.1771000 | $0.3935000 | $0.3938000 | $0.1762000 |
| 2025-01-02 | $0.3935000 | $0.5725000 | $0.6766000 | $0.3768000 |
| 2025-01-03 | $0.5725000 | $0.4548000 | $0.5756000 | $0.3899000 |
| 2025-01-04 | $0.4548000 | $0.4874000 | $0.4979000 | $0.4122000 |
| 2025-01-05 | $0.4874000 | $0.6132000 | $0.6145000 | $0.4818000 |
| 2025-01-06 | $0.6132000 | $0.5825000 | $0.6293000 | $0.5281000 |
| 2025-01-07 | $0.5825000 | $0.6280000 | $0.7037000 | $0.5388000 |
| 2025-01-08 | $0.6280000 | $0.5142000 | $0.6588000 | $0.4802000 |
| 2025-01-09 | $0.5142000 | $0.4556000 | $0.5431000 | $0.4389000 |
| 2025-01-10 | $0.4556000 | $0.5815000 | $0.7908000 | $0.4440000 |
| 2025-01-11 | $0.5815000 | $0.5120000 | $0.5855000 | $0.4909000 |
| 2025-01-12 | $0.5120000 | $0.4669000 | $0.5164000 | $0.4612000 |
| 2025-01-13 | $0.4669000 | $0.4749000 | $0.4794000 | $0.3952000 |
| 2025-01-14 | $0.4749000 | $0.5375000 | $0.5796000 | $0.4497000 |
| 2025-01-15 | $0.5375000 | $0.5922000 | $0.6410000 | $0.5215000 |
| 2025-01-16 | $0.5922000 | $0.5184000 | $0.6195000 | $0.5137000 |
| 2025-01-17 | $0.5184000 | $0.4936000 | $0.5442000 | $0.4933000 |
| 2025-01-18 | $0.4936000 | $0.4395000 | $0.5001000 | $0.4146000 |
| 2025-01-19 | $0.4395000 | $0.3607000 | $0.4780000 | $0.3526000 |
| 2025-01-20 | $0.3607000 | $0.3840000 | $0.3927000 | $0.3354000 |
| 2025-01-21 | $0.3840000 | $0.3600000 | $0.3942000 | $0.3331000 |
| 2025-01-22 | $0.3600000 | $0.3982000 | $0.4597000 | $0.3548000 |
| 2025-01-23 | $0.3982000 | $0.3958000 | $0.4188000 | $0.3686000 |
| 2025-01-24 | $0.3958000 | $0.3420000 | $0.4145000 | $0.3410000 |
| 2025-01-25 | $0.3420000 | $0.3360000 | $0.3561000 | $0.3232000 |
| 2025-01-26 | $0.3360000 | $0.3053000 | $0.3439000 | $0.3044000 |
| 2025-01-27 | $0.3053000 | $0.2931000 | $0.3054000 | $0.2618000 |
| 2025-01-28 | $0.2931000 | $0.2492000 | $0.2971000 | $0.2468000 |
| 2025-01-29 | $0.2492000 | $0.2656000 | $0.2857000 | $0.2474000 |
| 2025-01-30 | $0.2656000 | $0.2563000 | $0.2811000 | $0.2561000 |
| 2025-01-31 | $0.2563000 | $0.2620000 | $0.2740000 | $0.2484000 |
| 2025-02-01 | $0.2620000 | $0.2112000 | $0.2753000 | $0.2095000 |
| 2025-02-02 | $0.2112000 | $0.1971000 | $0.2208000 | $0.1792000 |
| 2025-02-03 | $0.1971000 | $0.2202000 | $0.2268000 | $0.1494000 |
| 2025-02-04 | $0.2202000 | $0.1897000 | $0.2251000 | $0.1841000 |
| 2025-02-05 | $0.1897000 | $0.1798000 | $0.1980000 | $0.1740000 |
| 2025-02-06 | $0.1798000 | $0.1575000 | $0.1834000 | $0.1552000 |
| 2025-02-07 | $0.1575000 | $0.1553000 | $0.1824000 | $0.1513000 |
| 2025-02-08 | $0.1553000 | $0.1689000 | $0.1723000 | $0.1513000 |
| 2025-02-09 | $0.1689000 | $0.1619000 | $0.1744000 | $0.1514000 |
| 2025-02-10 | $0.1619000 | $0.2310000 | $0.2987000 | $0.1546000 |
| 2025-02-11 | $0.2310000 | $0.2144000 | $0.2701000 | $0.2126000 |
| 2025-02-12 | $0.2144000 | $0.2053000 | $0.2153000 | $0.1892000 |
| 2025-02-13 | $0.2053000 | $0.2033000 | $0.2321000 | $0.1962000 |
| 2025-02-14 | $0.2033000 | $0.2052000 | $0.2136000 | $0.1922000 |
| 2025-02-15 | $0.2052000 | $0.1901000 | $0.2095000 | $0.1856000 |
| 2025-02-16 | $0.1901000 | $0.2137000 | $0.2194000 | $0.1864000 |
| 2025-02-17 | $0.2137000 | $0.1930000 | $0.2270000 | $0.1878000 |
| 2025-02-18 | $0.1930000 | $0.1795000 | $0.1941000 | $0.1722000 |
| 2025-02-19 | $0.1795000 | $0.1936000 | $0.1945000 | $0.1773000 |
| 2025-02-20 | $0.1936000 | $0.2169000 | $0.2192000 | $0.1922000 |
| 2025-02-21 | $0.2169000 | $0.2172000 | $0.2550000 | $0.2086000 |
| 2025-02-22 | $0.2172000 | $0.2314000 | $0.2459000 | $0.2131000 |
| 2025-02-23 | $0.2314000 | $0.2104000 | $0.2314000 | $0.2074000 |
| 2025-02-24 | $0.2104000 | $0.1796000 | $0.2140000 | $0.1782000 |
| 2025-02-25 | $0.1796000 | $0.1864000 | $0.1944000 | $0.1678000 |
| 2025-02-26 | $0.1864000 | $0.2143000 | $0.2255000 | $0.1792000 |
| 2025-02-27 | $0.2143000 | $0.2188000 | $0.2527000 | $0.2087000 |
| 2025-02-28 | $0.2188000 | $0.2326000 | $0.2403000 | $0.2042000 |
| 2025-03-01 | $0.2326000 | $0.2092000 | $0.2346000 | $0.2022000 |
| 2025-03-02 | $0.2092000 | $0.2289000 | $0.2336000 | $0.2050000 |
| 2025-03-03 | $0.2289000 | $0.1866000 | $0.2312000 | $0.1843000 |
| 2025-03-04 | $0.1866000 | $0.1771000 | $0.1900000 | $0.1623000 |
| 2025-03-05 | $0.1771000 | $0.1784000 | $0.1820000 | $0.1698000 |
| 2025-03-06 | $0.1784000 | $0.1862000 | $0.1949000 | $0.1743000 |
| 2025-03-07 | $0.1862000 | $0.1786000 | $0.1944000 | $0.1769000 |
| 2025-03-08 | $0.1786000 | $0.1667000 | $0.1825000 | $0.1626000 |
| 2025-03-09 | $0.1667000 | $0.1556000 | $0.1705000 | $0.1529000 |
| 2025-03-10 | $0.1556000 | $0.1588000 | $0.1839000 | $0.1546000 |
| 2025-03-11 | $0.1588000 | $0.1874000 | $0.2018000 | $0.1436000 |
| 2025-03-12 | $0.1874000 | $0.1656000 | $0.1912000 | $0.1564000 |
| 2025-03-13 | $0.1656000 | $0.1503000 | $0.1660000 | $0.1429000 |
| 2025-03-14 | $0.1503000 | $0.1465000 | $0.1555000 | $0.1463000 |
| 2025-03-15 | $0.1465000 | $0.1528000 | $0.1587000 | $0.1450000 |
| 2025-03-16 | $0.1528000 | $0.1437000 | $0.1586000 | $0.1417000 |
| 2025-03-17 | $0.1437000 | $0.1490000 | $0.1547000 | $0.1436000 |
| 2025-03-18 | $0.1490000 | $0.1332000 | $0.1494000 | $0.1247000 |
| 2025-03-19 | $0.1332000 | $0.1424000 | $0.1449000 | $0.1294000 |
| 2025-03-20 | $0.1424000 | $0.1359000 | $0.1448000 | $0.1318000 |
| 2025-03-21 | $0.1359000 | $0.1280000 | $0.1360000 | $0.1245000 |
| 2025-03-22 | $0.1280000 | $0.1312000 | $0.1339000 | $0.1275000 |
| 2025-03-23 | $0.1312000 | $0.1282000 | $0.1337000 | $0.1240000 |
| 2025-03-24 | $0.1282000 | $0.1365000 | $0.1412000 | $0.1256000 |
| 2025-03-25 | $0.1365000 | $0.1394000 | $0.1400000 | $0.1330000 |
| 2025-03-26 | $0.1394000 | $0.1322000 | $0.1435000 | $0.1302000 |
| 2025-03-27 | $0.1322000 | $0.1368000 | $0.1447000 | $0.1314000 |
| 2025-03-28 | $0.1368000 | $0.1182000 | $0.1387000 | $0.1136000 |
| 2025-03-29 | $0.1182000 | $0.1084000 | $0.1189000 | $0.1053000 |
| 2025-03-30 | $0.1084000 | $0.1075000 | $0.1106000 | $0.1051000 |
| 2025-03-31 | $0.1075000 | $0.1031000 | $0.1085000 | $0.1018000 |
| 2025-04-01 | $0.1031000 | $0.1049000 | $0.1077000 | $0.1017000 |
| 2025-04-02 | $0.1049000 | $0.0961 | $0.1051000 | $0.0940 |
| 2025-04-03 | $0.0961 | $0.0946 | $0.0994100 | $0.0905 |
| 2025-04-04 | $0.0946 | $0.0951 | $0.0959 | $0.0899 |
| 2025-04-05 | $0.0951 | $0.0925 | $0.0963 | $0.0908 |
| 2025-04-06 | $0.0925 | $0.0780 | $0.0925 | $0.0760 |
| 2025-04-07 | $0.0780 | $0.0800 | $0.0835 | $0.0707 |
| 2025-04-08 | $0.0800 | $0.0742 | $0.0831 | $0.0738 |
| 2025-04-09 | $0.0742 | $0.0853 | $0.0856 | $0.0707 |
| 2025-04-10 | $0.0853 | $0.0812 | $0.0855 | $0.0787 |
| 2025-04-11 | $0.0812 | $0.0845 | $0.0864 | $0.0808 |
| 2025-04-12 | $0.0845 | $0.0989 | $0.1033000 | $0.0840 |
| 2025-04-13 | $0.0989 | $0.0916 | $0.1035000 | $0.0893 |
| 2025-04-14 | $0.0916 | $0.0882 | $0.0995000 | $0.0882 |
| 2025-04-15 | $0.0882 | $0.0865 | $0.0932 | $0.0856 |
| 2025-04-16 | $0.0865 | $0.0865 | $0.0949 | $0.0854 |
| 2025-04-17 | $0.0865 | $0.0928 | $0.0933 | $0.0844 |
| 2025-04-18 | $0.0928 | $0.0920 | $0.0968 | $0.0886 |
| 2025-04-19 | $0.0920 | $0.0965 | $0.0995900 | $0.0907 |
| 2025-04-20 | $0.0965 | $0.0947 | $0.1002000 | $0.0912 |
| 2025-04-21 | $0.0947 | $0.1004000 | $0.1070000 | $0.0941 |
| 2025-04-22 | $0.1004000 | $0.1171000 | $0.1178000 | $0.0968 |
| 2025-04-23 | $0.1171000 | $0.1243000 | $0.1392000 | $0.1126000 |
| 2025-04-24 | $0.1243000 | $0.1240000 | $0.1244000 | $0.1137000 |
| 2025-04-25 | $0.1240000 | $0.1281000 | $0.1361000 | $0.1209000 |
| 2025-04-26 | $0.1281000 | $0.1371000 | $0.1441000 | $0.1276000 |
| 2025-04-27 | $0.1371000 | $0.1232000 | $0.1371000 | $0.1229000 |
| 2025-04-28 | $0.1232000 | $0.1449000 | $0.1464000 | $0.1167000 |
| 2025-04-29 | $0.1449000 | $0.1833000 | $0.1908000 | $0.1442000 |
| 2025-04-30 | $0.1833000 | $0.1773000 | $0.1859000 | $0.1644000 |
| 2025-05-01 | $0.1773000 | $0.1881000 | $0.2092000 | $0.1713000 |
| 2025-05-02 | $0.1881000 | $0.1811000 | $0.1966000 | $0.1742000 |
| 2025-05-03 | $0.1811000 | $0.1586000 | $0.1813000 | $0.1584000 |
| 2025-05-04 | $0.1586000 | $0.1532000 | $0.1653000 | $0.1492000 |
| 2025-05-05 | $0.1532000 | $0.1513000 | $0.1724000 | $0.1495000 |
| 2025-05-06 | $0.1513000 | $0.1558000 | $0.1614000 | $0.1423000 |
| 2025-05-07 | $0.1562000 | $0.1639000 | $0.1745000 | $0.1557000 |
| 2025-05-08 | $0.1638000 | $0.1876000 | $0.1884000 | $0.1611000 |
| 2025-05-09 | $0.1876000 | $0.1849000 | $0.2029000 | $0.1750000 |
| 2025-05-10 | $0.1849000 | $0.1949000 | $0.1978000 | $0.1750000 |
| 2025-05-11 | $0.1949000 | $0.1830000 | $0.1976000 | $0.1749000 |
| 2025-05-12 | $0.1830000 | $0.1861000 | $0.2086000 | $0.1763000 |
| 2025-05-13 | $0.1861000 | $0.1895000 | $0.1952000 | $0.1665000 |
| 2025-05-14 | $0.1895000 | $0.1787000 | $0.1931000 | $0.1745000 |
| 2025-05-15 | $0.1787000 | $0.1622000 | $0.1811000 | $0.1555000 |
| 2025-05-16 | $0.1622000 | $0.1576000 | $0.1697000 | $0.1551000 |
| 2025-05-17 | $0.1576000 | $0.1509000 | $0.1578000 | $0.1452000 |
| 2025-05-18 | $0.1509000 | $0.1631000 | $0.1688000 | $0.1498000 |
| 2025-05-19 | $0.1631000 | $0.1532000 | $0.1637000 | $0.1458000 |
| 2025-05-20 | $0.1532000 | $0.1575000 | $0.1601000 | $0.1478000 |
| 2025-05-21 | $0.1575000 | $0.2261000 | $0.2369000 | $0.1572000 |
| 2025-05-22 | $0.2262000 | $0.2741000 | $0.3000000 | $0.2171000 |
| 2025-05-23 | $0.2740000 | $0.2869000 | $0.3236000 | $0.2659000 |
| 2025-05-24 | $0.2869000 | $0.3003000 | $0.3155000 | $0.2793000 |
| 2025-05-25 | $0.3009000 | $0.3000000 | $0.3083000 | $0.2735000 |
| 2025-05-26 | $0.3000000 | $0.2641000 | $0.3680000 | $0.2581000 |
| 2025-05-27 | $0.2636000 | $0.2774000 | $0.3078000 | $0.2552000 |
| 2025-05-28 | $0.2774000 | $0.2521000 | $0.2846000 | $0.2394000 |
| 2025-05-29 | $0.2521000 | $0.2412000 | $0.2642000 | $0.2350000 |
| 2025-05-30 | $0.2412000 | $0.2194000 | $0.2420000 | $0.2174000 |
| 2025-05-31 | $0.2194000 | $0.2230000 | $0.2441000 | $0.2102000 |
| 2025-06-01 | $0.2231000 | $0.2535000 | $0.2617000 | $0.2103000 |
| 2025-06-02 | $0.2535000 | $0.2468000 | $0.2671000 | $0.2369000 |
| 2025-06-03 | $0.2468000 | $0.2322000 | $0.2671000 | $0.2308000 |
| 2025-06-04 | $0.2322000 | $0.2211000 | $0.2358000 | $0.2180000 |
| 2025-06-05 | $0.2211000 | $0.2074000 | $0.2267000 | $0.2038000 |
| 2025-06-06 | $0.2074000 | $0.2053000 | $0.2185000 | $0.2037000 |
| 2025-06-07 | $0.2053000 | $0.2161000 | $0.2253000 | $0.2046000 |
| 2025-06-08 | $0.2161000 | $0.2191000 | $0.2242000 | $0.2060000 |
| 2025-06-09 | $0.2191000 | $0.2558000 | $0.2647000 | $0.2139000 |
| 2025-06-10 | $0.2558000 | $0.2530000 | $0.2656000 | $0.2470000 |
| 2025-06-11 | $0.2530000 | $0.2370000 | $0.2649000 | $0.2329000 |
| 2025-06-12 | $0.2370000 | $0.2012000 | $0.2381000 | $0.1975000 |
| 2025-06-13 | $0.2012000 | $0.2056000 | $0.2087000 | $0.1853000 |
| 2025-06-14 | $0.2057000 | $0.1893000 | $0.2074000 | $0.1835000 |
| 2025-06-15 | $0.1890000 | $0.1920000 | $0.1950000 | $0.1802000 |
| 2025-06-16 | $0.1920000 | $0.1987000 | $0.2165000 | $0.1888000 |
| 2025-06-17 | $0.1987000 | $0.1859000 | $0.2023000 | $0.1816000 |
| 2025-06-18 | $0.1859000 | $0.1884000 | $0.1892000 | $0.1726000 |
| 2025-06-19 | $0.1884000 | $0.1812000 | $0.1919000 | $0.1798000 |
| 2025-06-20 | $0.1812000 | $0.1748000 | $0.1882000 | $0.1693000 |
| 2025-06-21 | $0.1748000 | $0.1642000 | $0.1794000 | $0.1552000 |
| 2025-06-22 | $0.1642000 | $0.1533000 | $0.1691000 | $0.1462000 |
| 2025-06-23 | $0.1533000 | $0.1822000 | $0.1866000 | $0.1512000 |
| 2025-06-24 | $0.1822000 | $0.1800000 | $0.1888000 | $0.1746000 |
| 2025-06-25 | $0.1800000 | $0.1690000 | $0.1833000 | $0.1654000 |
| 2025-06-26 | $0.1690000 | $0.1633000 | $0.1779000 | $0.1571000 |
| 2025-06-27 | $0.1633000 | $0.1647000 | $0.1681000 | $0.1592000 |
| 2025-06-28 | $0.1647000 | $0.1721000 | $0.1749000 | $0.1622000 |
| 2025-06-29 | $0.1721000 | $0.1824000 | $0.1850000 | $0.1677000 |
| 2025-06-30 | $0.1824000 | $0.1700000 | $0.1834000 | $0.1656000 |
| 2025-07-01 | $0.1700000 | $0.1552000 | $0.1711000 | $0.1545000 |
| 2025-07-02 | $0.1552000 | $0.1775000 | $0.1812000 | $0.1531000 |
| 2025-07-03 | $0.1776000 | $0.1790000 | $0.1813000 | $0.1736000 |
| Paar | Vahetus |
|---|---|
| COOKIE/USDT | ascendex |
| COOKIE/BNB | bilaxy |
| COOKIE/USDC | binance |
| COOKIE/USDT | binance |
| COOKIE/USDT | bingx |
| COOKIE/USDT | bitget |
| COOKIE/KRW | bithumb |
| COOKIE/USDT | bitmart |
| COOKIE/USDC | bitrue |
| COOKIE/USDT | bitrue |
| COOKIE/USDT | bitunix |
| COOKIE/USD | btse |
| COOKIE/USDC | btse |
| COOKIE/USDT | btse |
| COOKIE/USDT | bybit |
| COOKIE/USDT | bydfi |
| COOKIE/USD | cexio |
| COOKIE/USDC | cexio |
| COOKIE/USDT | cexio |
| COOKIE/USD | coinbase |
| COOKIE/INR | coindcx |
| COOKIE/USDT | coinex |
| COOKIE/KRW | coinone |
| COOKIE/USD | cryptodotcom |
| COOKIE/USDT | cryptology |
| COOKIE/USDT | digifinex |
| COOKIE/TRY | gateio |
| COOKIE/USDT | gateio |
| COOKIE/EUR | kraken |
| COOKIE/USD | kraken |
| COOKIE/USDT | kucoin |
| COOKIE/USDT | lbank |
| COOKIE/BRL | mercadobitcoin |
| COOKIE/USDT | mexc |
| COOKIE/USDT | phemex |
| COOKIE/USDT | woo |
| COOKIE/USDT | xtpub |
