COOKIE Historical USD Price
Daily close · Oct 12, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-03 | $0.01307515 | $0.01319828 | $0.01270982 | $0.01317556 | $1.03M |
| 2026-10-02 | $0.01336925 | $0.01379135 | $0.01242519 | $0.01307788 | $2.89M |
| 2026-10-01 | $0.01249459 | $0.0134336 | $0.01230569 | $0.01336382 | $2.96M |
| 2026-09-30 | $0.01189124 | $0.01281853 | $0.01168306 | $0.0125432 | $3.03M |
| 2026-09-29 | $0.01182629 | $0.01222893 | $0.01145022 | $0.01188544 | $1.25M |
| 2026-09-28 | $0.01237735 | $0.01243694 | $0.01136993 | $0.01181719 | $1.14M |
| 2026-09-27 | $0.0125964 | $0.0125964 | $0.01212386 | $0.01236129 | $1.06M |
| 2026-09-26 | $0.01239588 | $0.01287489 | $0.01228257 | $0.01261656 | $1.30M |
| 2026-09-25 | $0.01201223 | $0.01240222 | $0.01174889 | $0.01240222 | $1.44M |
| 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 |