COOKIE Historical USD Price
Daily close · Nov 2, 2025 → Nov 2, 2026Daily price history
Oct 4, 2026 → Nov 2, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-02 | $0.00818333 | $0.00821153 | $0.0078012 | $0.00798731 | $694,429.91 |
| 2026-11-01 | $0.00828306 | $0.00833986 | $0.0080894 | $0.00817294 | $821,211.99 |
| 2026-10-31 | $0.00839088 | $0.00850004 | $0.00826554 | $0.0082695 | $726,050.25 |
| 2026-10-30 | $0.00809139 | $0.00838761 | $0.007729 | $0.00838447 | $913,355.20 |
| 2026-10-29 | $0.00899788 | $0.00906585 | $0.00810412 | $0.00810659 | $863,589.67 |
| 2026-10-28 | $0.00906851 | $0.0091296 | $0.00884969 | $0.00899718 | $640,717.15 |
| 2026-10-27 | $0.00886212 | $0.00909076 | $0.00865079 | $0.00908082 | $689,407.30 |
| 2026-10-26 | $0.00881963 | $0.00897935 | $0.00867894 | $0.00883818 | $688,153.00 |
| 2026-10-25 | $0.00893535 | $0.00910981 | $0.00872969 | $0.0088294 | $825,461.43 |
| 2026-10-24 | $0.00901782 | $0.00916464 | $0.00867244 | $0.00896231 | $848,556.55 |
| 2026-10-23 | $0.00897556 | $0.00921527 | $0.00884306 | $0.00900575 | $772,988.32 |
| 2026-10-22 | $0.00960553 | $0.00966261 | $0.00877843 | $0.00896286 | $924,317.02 |
| 2026-10-21 | $0.00955318 | $0.0097804 | $0.00944047 | $0.00958588 | $851,039.65 |
| 2026-10-20 | $0.00920106 | $0.00963236 | $0.0090765 | $0.00955973 | $764,639.43 |
| 2026-10-19 | $0.00929836 | $0.009343 | $0.00904764 | $0.00920956 | $742,190.99 |
| 2026-10-18 | $0.00956015 | $0.00958996 | $0.00887403 | $0.00929772 | $922,365.04 |
| 2026-10-17 | $0.01011595 | $0.01012183 | $0.00939734 | $0.00957727 | $1.39M |
| 2026-10-16 | $0.01029094 | $0.01038288 | $0.00990512 | $0.01012305 | $748,293.97 |
| 2026-10-15 | $0.01061218 | $0.01061506 | $0.00979531 | $0.01030388 | $1.14M |
| 2026-10-14 | $0.01112869 | $0.01124743 | $0.01046979 | $0.01060242 | $906,332.48 |
| 2026-10-13 | $0.01128821 | $0.01156079 | $0.01089862 | $0.01112743 | $983,805.88 |
| 2026-10-12 | $0.01227314 | $0.01232799 | $0.01128533 | $0.011296 | $1.02M |
| 2026-10-11 | $0.01212312 | $0.01226789 | $0.01176124 | $0.01226789 | $832,647.44 |
| 2026-10-10 | $0.0117148 | $0.0123239 | $0.01171433 | $0.01212922 | $1.01M |
| 2026-10-09 | $0.01141469 | $0.01189736 | $0.011356 | $0.01171793 | $925,522.57 |
| 2026-10-08 | $0.01218006 | $0.01230086 | $0.01097967 | $0.01140259 | $1.37M |
| 2026-10-07 | $0.01298544 | $0.01302786 | $0.01179692 | $0.012194 | $1.51M |
| 2026-10-06 | $0.01327928 | $0.01328028 | $0.0126755 | $0.01300218 | $944,069.84 |
| 2026-10-05 | $0.01302565 | $0.01363969 | $0.01288838 | $0.01327418 | $1.50M |
| 2026-10-04 | $0.01316771 | $0.01335832 | $0.01297588 | $0.01306276 | $873,597.21 |