Cookie DAO
COOKIE
Rank #774
$0.0730
Updated 6 days ago
Market Cap
$45.79M
24h Volume
$8.76M
Avg Volume (30d)
$11.98M
24h High/Low
$0.0786
$0.0718
$0.0718
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Base Ecosystem
Governance
Animoca Brands Portfolio
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Agents
Analytics
InfoFi
Marketing
Chains
Ethereum
0xc0041ef357b1834...
Base
0xc0041ef357b1834...
Binance Smart Chain
0xc0041ef357b1834...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0730 | $0.0786 | $0.0718 | $0.0730 | $8.76M | $45.79M |
| Nov 10, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $6.83M | $46.96M |
| Nov 9, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $11.42M | $47.10M |
| Nov 8, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $13.31M | $49.36M |
| Nov 7, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $11.14M | $42.47M |
| Nov 6, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $10.55M | $42.51M |
| Nov 5, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $16.47M | $42.59M |
| Nov 4, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $16.75M | $44.84M |
| Nov 3, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $5.85M | $53.33M |
| Nov 2, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $17.77M | $55.88M |
| Nov 1, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $12.19M | $51.08M |
| Oct 31, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $12.99M | $49.60M |
| Oct 30, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $10.18M | $54.24M |
| Oct 29, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $15.43M | $56.46M |
| Oct 28, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $14.23M | $58.75M |
| Oct 27, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $22.39M | $63.46M |
| Oct 26, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $24.15M | $60.96M |
| Oct 25, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $13.41M | $56.72M |
| Oct 24, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $5.75M | $51.54M |
| Oct 23, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $7.80M | $50.04M |
| Oct 22, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $8.19M | $51.84M |
| Oct 21, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $6.76M | $53.23M |
| Oct 20, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $6.65M | $52.62M |
| Oct 19, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $5.90M | $52.18M |
| Oct 18, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $14.75M | $52.39M |