COOKIE Historical USD Price
Daily close · Jun 16, 2024 → Jun 15, 2025Daily price history
May 17, 2025 → Jun 15, 2025| 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 |