Cookie DAO(COOKIE)Oggi
$0.1387
1 anni fa
$0.024446
Cookie DAO Cronologia prezzi
(COOKIE)Periodo di tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.136560 | $0.1379 | $0.1302 | $0.131784 | $15.867M |
2025-09-10 | $0.133061 | $0.1382 | $0.1318 | $0.136341 | $18.034M |
2025-09-09 | $0.130850 | $0.1466 | $0.1307 | $0.133302 | $44.759M |
2025-09-08 | $0.122768 | $0.1344 | $0.1196 | $0.131162 | $18.798M |
2025-09-07 | $0.117069 | $0.1248 | $0.1165 | $0.122724 | $11.205M |
2025-09-06 | $0.118099 | $0.1206 | $0.1159 | $0.117103 | $9.898M |
2025-09-05 | $0.112083 | $0.123 | $0.1107 | $0.117924 | $18.059M |
2025-09-04 | $0.120353 | $0.1229 | $0.1109 | $0.111931 | $11.876M |
2025-09-03 | $0.113937 | $0.1213 | $0.1139 | $0.120507 | $11.011M |
2025-09-02 | $0.117620 | $0.1187 | $0.1097 | $0.114230 | $16.967M |
2025-09-01 | $0.126156 | $0.1269 | $0.1152 | $0.116815 | $11.928M |
2025-08-31 | $0.128611 | $0.1289 | $0.1246 | $0.126140 | $7.593M |
2025-08-30 | $0.126309 | $0.1291 | $0.1223 | $0.128524 | $10.829M |
2025-08-29 | $0.133017 | $0.1356 | $0.1239 | $0.125808 | $15.773M |
2025-08-28 | $0.132229 | $0.1358 | $0.1288 | $0.133121 | $13.652M |
2025-08-27 | $0.129058 | $0.1384 | $0.1295 | $0.132590 | $19.253M |
2025-08-26 | $0.130976 | $0.131 | $0.1203 | $0.128988 | $19.923M |
2025-08-25 | $0.137498 | $0.1483 | $0.129 | $0.1298 | $843.546K |
2025-08-24 | $0.142742 | $0.1434 | $0.1347 | $0.137593 | $12.407M |
2025-08-23 | $0.139621 | $0.147 | $0.1392 | $0.142441 | $17.102M |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-12
Cookie DAO(COOKIE)
