Cookie DAO(COOKIE)Today
$0.205757
1 years ago
$0.068429
Cookie DAO Price History (COOKIE)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.1926 | $0.205 | $0.1836 | $0.2037 | $4.088M |
2025-07-16 | $0.186094 | $0.1979 | $0.1851 | $0.1916 | $1.998M |
2025-07-15 | $0.1862 | $0.1898 | $0.172 | $0.187 | $2.007M |
2025-07-14 | $0.1892 | $0.2039 | $0.1845 | $0.1852 | $2.675M |
2025-07-13 | $0.175768 | $0.1916 | $0.1752 | $0.1893 | $1.803M |
2025-07-12 | $0.194781 | $0.204 | $0.1745 | $0.1755 | $1.863M |
2025-07-11 | $0.174777 | $0.2094 | $0.1743 | $0.1956 | $4.826M |
2025-07-10 | $0.156731 | $0.1798 | $0.1553 | $0.1746 | $2.414M |
2025-07-09 | $0.154094 | $0.1611 | $0.1533 | $0.1568 | $965.879K |
2025-07-09 | -- | $0.162 | $0.1533 | -- | -- |
2025-07-07 | $0.162181 | $0.16944 | $0.15974 | $0.16065 | $379.275K |
2025-07-06 | $0.160374 | $0.16616 | $0.15715 | $0.16246 | $388.826K |
2025-07-05 | $0.160295 | $0.17005 | $0.15739 | $0.16045 | $434.543K |
2025-07-04 | $0.170056 | $0.17664 | $0.1598 | $0.16009 | $471.707K |
2025-07-03 | $0.172960 | $0.18216 | $0.16925 | $0.16936 | $530.272K |
2025-07-02 | $0.158211 | $0.17346 | $0.15345 | $0.1731 | $516.668K |
2025-07-01 | $0.172640 | $0.17875 | $0.15725 | $0.15816 | $487.569K |
2025-06-30 | $0.169631 | $0.18445 | $0.16603 | $0.17255 | $441.650K |
2025-06-29 | $0.165920 | $0.17706 | $0.16534 | $0.16986 | $447.495K |
2025-06-28 | $0.164785 | $0.16786 | $0.15914 | $0.16494 | $419.817K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Cookie DAO(COOKIE)
