Cookie DAO(COOKIE)Hoje
$0.1213
1 anos atrás
$0.024050
Cookie DAO Histórico de preços
(COOKIE)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.131959 | $0.1434 | $0.1243 | $0.139961 | $18.726M |
2025-08-21 | $0.134598 | $0.1391 | $0.1309 | $0.131777 | $9.479M |
2025-08-20 | $0.134805 | $0.1373 | $0.1282 | $0.134492 | $14.467M |
2025-08-19 | $0.138998 | $0.1418 | $0.1325 | $0.134705 | $14.376M |
2025-08-18 | $0.149718 | $0.1493 | $0.1356 | $0.139566 | $18.758M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Cookie DAO(COOKIE)
