Cookie Historical Data

COOKIE Page 8
Download
Date Close Price change Market cap Trading volume
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
May 5, 2025 $ 0.151
-1.32%
$ 48.9 million $ 22.25 million
May 4, 2025 $ 0.153
-3.33%
$ 49.57 million $ 16.58 million
May 3, 2025 $ 0.158
-12.61%
$ 51.4 million $ 21.63 million
May 2, 2025 $ 0.181
-3.61%
$ 58.82 million $ 26.96 million
May 1, 2025 $ 0.188
+6.03%
$ 61.2 million $ 49.52 million
Apr 30, 2025 $ 0.177
-3.54%
$ 57.75 million $ 52.02 million
Apr 29, 2025 $ 0.184
+26.75%
$ 60.53 million $ 59.78 million
Apr 28, 2025 $ 0.145
+17.54%
$ 47.76 million $ 25.42 million
Apr 27, 2025 $ 0.123
-10.09%
$ 40.64 million $ 15.18 million
Apr 26, 2025 $ 0.137
+7.13%
$ 45.2 million $ 20.64 million
Apr 25, 2025 $ 0.128
+3.30%
$ 42.15 million $ 18.84 million
Apr 24, 2025 $ 0.124
-0.22%
$ 40.8 million $ 11.56 million
Apr 23, 2025 $ 0.124
+6.28%
$ 40.9 million $ 43.22 million
Apr 22, 2025 $ 0.117
+16.56%
$ 38.48 million $ 13.01 million
Apr 21, 2025 $ 0.1
+5.85%
$ 33.75 million $ 11.07 million
Apr 20, 2025 $ 0.0947
-1.98%
$ 31.89 million $ 8.55 million
Apr 19, 2025 $ 0.0966
+4.99%
$ 32.53 million $ 10.4 million
Apr 18, 2025 $ 0.092
-0.74%
$ 30.98 million $ 9.49 million
Apr 17, 2025 $ 0.0927
+7.07%
$ 31.2 million $ 7.89 million
Apr 16, 2025 $ 0.0866
+0.27%
$ 29.15 million $ 11.29 million
Apr 15, 2025 $ 0.0863
-2.79%
$ 29.06 million $ 7.74 million
Apr 14, 2025 $ 0.0888
-2.95%
$ 29.9 million $ 11.56 million
Apr 13, 2025 $ 0.0915
-7.50%
$ 30.82 million $ 14.66 million
Apr 12, 2025 $ 0.099
+16.96%
$ 33.32 million $ 22.18 million
Apr 11, 2025 $ 0.0846
+4.12%
$ 28.49 million $ 7.13 million