Cookie Historical Data

COOKIE Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 0.18
-1.12%
$ 73.28 million $ 21.27 million
Jun 23, 2025 $ 0.182
+18.79%
$ 74.23 million $ 31.43 million
Jun 22, 2025 $ 0.153
-6.36%
$ 62.49 million $ 24.62 million
Jun 21, 2025 $ 0.163
-6.44%
$ 66.77 million $ 16.97 million
Jun 20, 2025 $ 0.175
-3.65%
$ 71.36 million $ 21.92 million
Jun 19, 2025 $ 0.181
-3.68%
$ 74.08 million $ 17.34 million
Jun 18, 2025 $ 0.188
+1.03%
$ 76.91 million $ 26.54 million
Jun 17, 2025 $ 0.186
-6.43%
$ 76.32 million $ 29.01 million
Jun 16, 2025 $ 0.199
+3.64%
$ 81.7 million $ 36.17 million
Jun 15, 2025 $ 0.192
+1.67%
$ 78.85 million $ 19.42 million
Jun 14, 2025 $ 0.189
-8.19%
$ 77.63 million $ 22.54 million
Jun 13, 2025 $ 0.206
+2.14%
$ 85.16 million $ 45.42 million
Jun 12, 2025 $ 0.201
-14.88%
$ 83.47 million $ 37.82 million
Jun 11, 2025 $ 0.237
-6.50%
$ 98.09 million $ 37.37 million
Jun 10, 2025 $ 0.253
-1.23%
$ 104.91 million $ 35.83 million
Jun 9, 2025 $ 0.256
+16.90%
$ 106.22 million $ 66.14 million
Jun 8, 2025 $ 0.219
+1.47%
$ 90.89 million $ 19.29 million
Jun 7, 2025 $ 0.216
+5.11%
$ 89.57 million $ 20.22 million
Jun 6, 2025 $ 0.206
-0.90%
$ 85.25 million $ 18.84 million
Jun 5, 2025 $ 0.207
-6.28%
$ 86.02 million $ 26.29 million
Jun 4, 2025 $ 0.221
-4.73%
$ 84.56 million $ 20.74 million
Jun 3, 2025 $ 0.232
-6.02%
$ 88.77 million $ 44.37 million
Jun 2, 2025 $ 0.247
-2.62%
$ 94.51 million $ 61.45 million
Jun 1, 2025 $ 0.254
+13.85%
$ 97.06 million $ 43.77 million
May 31, 2025 $ 0.223
+1.59%
$ 85.24 million $ 53.64 million
May 30, 2025 $ 0.219
-9.01%
$ 83.91 million $ 47.1 million
May 29, 2025 $ 0.241
-4.49%
$ 92.2 million $ 46.08 million
May 28, 2025 $ 0.253
-8.90%
$ 96.55 million $ 54.03 million
May 27, 2025 $ 0.277
+5.20%
$ 105.98 million $ 136.25 million
May 26, 2025 $ 0.264
-12.31%
$ 100.73 million $ 185.44 million
May 25, 2025 $ 0.301
-0.25%
$ 114.86 million $ 85.98 million
May 24, 2025 $ 0.301
+4.69%
$ 115.14 million $ 91.58 million
May 23, 2025 $ 0.288
+5.09%
$ 110 million $ 215.01 million
May 22, 2025 $ 0.274
+20.86%
$ 104.64 million $ 192.72 million
May 21, 2025 $ 0.227
+43.83%
$ 86.72 million $ 150.93 million
May 20, 2025 $ 0.158
+2.79%
$ 60.32 million $ 10.79 million
May 19, 2025 $ 0.153
-6.08%
$ 58.7 million $ 10.66 million
May 18, 2025 $ 0.163
+8.18%
$ 62.5 million $ 13.54 million
May 17, 2025 $ 0.151
-4.31%
$ 57.8 million $ 9.72 million
May 16, 2025 $ 0.158
-2.92%
$ 60.4 million $ 10.53 million
May 15, 2025 $ 0.162
-9.04%
$ 62.22 million $ 15.08 million
May 14, 2025 $ 0.179
-5.67%
$ 68.43 million $ 15.12 million
May 13, 2025 $ 0.189
+1.71%
$ 72.51 million $ 28.94 million
May 12, 2025 $ 0.186
+1.79%
$ 71.3 million $ 37.53 million
May 11, 2025 $ 0.183
-6.12%
$ 70.04 million $ 20.11 million
May 10, 2025 $ 0.195
+5.24%
$ 74.6 million $ 24.37 million
May 9, 2025 $ 0.185
-1.04%
$ 70.89 million $ 30.84 million
May 8, 2025 $ 0.187
+14.07%
$ 71.59 million $ 27 million
May 7, 2025 $ 0.164
+5.18%
$ 53.01 million $ 32.34 million
May 6, 2025 $ 0.156
+3.04%
$ 50.41 million $ 18.14 million