CurrencyBeacon logo}}

Crypto Rate Dashboard

Cookie DAO Price Chart

COOKIE/USD
$0.019743
-0.76%

COOKIE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-06-15 $0.18914471 $0.19453833 $0.180915 $0.19192444 $20.61M
2025-06-14 $0.20539353 $0.20539353 $0.18377222 $0.18881 $22.72M
2025-06-13 $0.20140722 $0.20788188 $0.18687056 $0.20541889 $49.63M
2025-06-12 $0.23715143 $0.23740846 $0.19847833 $0.20180526 $38.51M
2025-06-11 $0.25308625 $0.26302045 $0.23337286 $0.23706929 $38.21M
2025-06-10 $0.25598688 $0.26472846 $0.24762625 $0.25317954 $38.60M
2025-06-09 $0.21900333 $0.26438813 $0.21444118 $0.25676813 $69.31M
2025-06-08 $0.21579632 $0.22396059 $0.20644053 $0.21893556 $18.97M
2025-06-07 $0.20518053 $0.22463722 $0.20482316 $0.21561158 $19.60M
2025-06-06 $0.20731158 $0.21786733 $0.20392053 $0.20552789 $17.85M
2025-06-05 $0.22107053 $0.22595176 $0.20396474 $0.20770632 $25.13M
2025-06-04 $0.232 $0.2356125 $0.21842368 $0.22139105 $20.02M
2025-06-03 $0.24671167 $0.26584867 $0.23153 $0.23210941 $42.11M
2025-06-02 $0.25364438 $0.26598 $0.23774789 $0.24713316 $60.47M
2025-06-01 $0.22223571 $0.25980526 $0.21045 $0.25516053 $46.40M
2025-05-31 $0.21875421 $0.242415 $0.21062167 $0.22218611 $52.20M
2025-05-30 $0.24093 $0.24175529 $0.21773421 $0.21963222 $45.20M
2025-05-29 $0.25237316 $0.26345875 $0.23566278 $0.24114667 $45.25M
2025-05-28 $0.27738917 $0.28311133 $0.23997316 $0.25220824 $51.70M
2025-05-27 $0.26347333 $0.30340716 $0.25660056 $0.27648471 $137.34M
2025-05-26 $0.30000053 $0.36624235 $0.25947824 $0.26309737 $165.51M
2025-05-25 $0.30152474 $0.30669684 $0.27432158 $0.30247611 $90.13M
2025-05-24 $0.28765375 $0.31445556 $0.28026611 $0.30033947 $94.34M
2025-05-23 $0.27396857 $0.31851429 $0.26631125 $0.28719778 $217.11M
2025-05-22 $0.22600429 $0.29295312 $0.22204941 $0.27357429 $205.21M
2025-05-21 $0.15751842 $0.23300403 $0.15751842 $0.22619538 $168.46M
2025-05-20 $0.15321667 $0.15991533 $0.14797579 $0.15772875 $10.74M
2025-05-19 $0.16303733 $0.16317231 $0.14603053 $0.15351471 $10.48M
2025-05-18 $0.150902 $0.16836217 $0.15007444 $0.16338602 $15.13M
2025-05-17 $0.15754094 $0.15755033 $0.14558006 $0.15071378 $9.10M