COOKIE Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.01144608 | $0.01214999 | $0.01126339 | $0.01194881 | $1.57M |
| 2026-09-23 | $0.01261391 | $0.01284453 | $0.01128426 | $0.01143011 | $3.79M |
| 2026-09-22 | $0.01196273 | $0.01385987 | $0.01161509 | $0.01261018 | $13.51M |
| 2026-09-21 | $0.01057032 | $0.01224075 | $0.01047418 | $0.01218812 | $2.67M |
| 2026-09-20 | $0.01096855 | $0.01104551 | $0.01044781 | $0.01054647 | $1.25M |
| 2026-09-19 | $0.01066328 | $0.01142509 | $0.01050804 | $0.01100992 | $1.55M |
| 2026-09-18 | $0.0100952 | $0.01067761 | $0.01003313 | $0.01065199 | $1.05M |
| 2026-09-17 | $0.00985454 | $0.01020313 | $0.00982569 | $0.01005288 | $1.10M |
| 2026-09-16 | $0.00992033 | $0.00992033 | $0.009483 | $0.00985726 | $1.30M |
| 2026-09-15 | $0.01036309 | $0.01037671 | $0.00976992 | $0.00991641 | $1.71M |
| 2026-09-14 | $0.01036614 | $0.01065956 | $0.01033456 | $0.01036393 | $965,410.22 |
| 2026-09-13 | $0.01063399 | $0.010902 | $0.01031479 | $0.01031871 | $1.12M |
| 2026-09-12 | $0.01041612 | $0.01069436 | $0.01041102 | $0.01061138 | $1.07M |
| 2026-09-11 | $0.01035789 | $0.0106335 | $0.01015181 | $0.01043548 | $1.35M |
| 2026-09-10 | $0.01079976 | $0.01081381 | $0.01033035 | $0.01034056 | $1.33M |
| 2026-09-09 | $0.01132125 | $0.01148859 | $0.01060088 | $0.01078873 | $1.51M |
| 2026-09-08 | $0.01146933 | $0.01171273 | $0.01121677 | $0.01129107 | $1.25M |
| 2026-09-07 | $0.01183797 | $0.01186113 | $0.01133188 | $0.01147602 | $1.36M |
| 2026-09-06 | $0.01182874 | $0.01186656 | $0.0115914 | $0.01182686 | $1.49M |
| 2026-09-05 | $0.01143184 | $0.01211415 | $0.01142418 | $0.01182337 | $2.33M |
| 2026-09-04 | $0.01165412 | $0.01166117 | $0.01118361 | $0.01143459 | $1.29M |
| 2026-09-03 | $0.01132735 | $0.01167072 | $0.011127 | $0.01166918 | $1.66M |
| 2026-09-02 | $0.01157083 | $0.01170167 | $0.01125289 | $0.01125289 | $1.60M |
| 2026-09-01 | $0.01196517 | $0.01214133 | $0.01145344 | $0.01157458 | $1.65M |
| 2026-08-31 | $0.01179979 | $0.01259133 | $0.01179284 | $0.01196967 | $2.34M |
| 2026-08-30 | $0.01268 | $0.01284256 | $0.01166888 | $0.01176289 | $2.15M |
| 2026-08-29 | $0.01145472 | $0.01288606 | $0.01144389 | $0.01266671 | $3.63M |
| 2026-08-28 | $0.01194588 | $0.01215906 | $0.01121389 | $0.01144011 | $1.92M |
| 2026-08-27 | $0.01172624 | $0.01207712 | $0.0114525 | $0.01197133 | $1.76M |
| 2026-08-26 | $0.01066947 | $0.01195839 | $0.01064039 | $0.01178863 | $3.18M |