Cookie DAO
COOKIE
Rank #774
$0.0730
Updated 7 days ago
Market Cap
$45.79M
24h Volume
$8.76M
Avg Volume (6m)
$25.03M
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 |
| Oct 17, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $20.87M | $54.88M |
| Oct 16, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $13.27M | $55.73M |
| Oct 15, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $24.49M | $60.10M |
| Oct 14, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $25.00M | $62.17M |
| Oct 13, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $14.29M | $56.88M |
| Oct 12, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $18.35M | $50.88M |
| Oct 11, 2025 | $0.0895 | $0.0895 | $0.0895 | $0.0895 | $41.77M | $55.54M |
| Oct 10, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $13.76M | $73.00M |
| Oct 9, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $18.17M | $77.54M |
| Oct 8, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $18.30M | $73.65M |
| Oct 7, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | $16.40M | $78.87M |
| Oct 6, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $14.55M | $77.57M |
| Oct 5, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $19.92M | $81.13M |
| Oct 4, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $27.66M | $82.31M |
| Oct 3, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $33.32M | $81.05M |
| Oct 2, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $13.62M | $68.25M |
| Oct 1, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $11.63M | $63.72M |
| Sep 30, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $10.50M | $64.93M |
| Sep 29, 2025 | $0.1071 | $0.1071 | $0.1071 | $0.1071 | $7.49M | $65.68M |
| Sep 28, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $8.67M | $64.41M |
| Sep 27, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $12.38M | $64.27M |
| Sep 26, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $16.14M | $61.23M |
| Sep 25, 2025 | $0.1115 | $0.1115 | $0.1115 | $0.1115 | $11.92M | $68.20M |
| Sep 24, 2025 | $0.1104 | $0.1104 | $0.1104 | $0.1104 | $14.98M | $67.69M |
| Sep 23, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $25.36M | $69.55M |
| Sep 22, 2025 | $0.1358 | $0.1358 | $0.1358 | $0.1358 | $27.84M | $83.42M |
| Sep 21, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $11.30M | $76.88M |
| Sep 20, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $11.84M | $78.74M |
| Sep 19, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $11.09M | $84.73M |
| Sep 18, 2025 | $0.1371 | $0.1371 | $0.1371 | $0.1371 | $12.81M | $84.00M |
| Sep 17, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $10.57M | $80.08M |
| Sep 16, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $11.97M | $78.12M |
| Sep 15, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $10.01M | $82.54M |
| Sep 14, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $13.85M | $86.79M |
| Sep 13, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $19.16M | $87.10M |
| Sep 12, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $15.88M | $83.37M |
| Sep 11, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $16.93M | $82.84M |
| Sep 10, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $32.48M | $82.88M |
| Sep 9, 2025 | $0.1353 | $0.1353 | $0.1353 | $0.1353 | $31.19M | $82.95M |
| Sep 8, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $12.24M | $73.01M |
| Sep 7, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $8.45M | $70.73M |
| Sep 6, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $18.60M | $71.26M |
| Sep 5, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $12.07M | $67.70M |
| Sep 4, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $10.80M | $72.38M |
| Sep 3, 2025 | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $13.18M | $70.55M |
| Sep 2, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $16.95M | $67.49M |
| Sep 1, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $7.96M | $73.13M |
| Aug 31, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $9.04M | $75.74M |
| Aug 30, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $15.68M | $75.27M |
| Aug 29, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $11.58M | $80.49M |
| Aug 28, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $18.51M | $77.91M |
| Aug 27, 2025 | $0.1372 | $0.1372 | $0.1372 | $0.1372 | $16.58M | $81.89M |
| Aug 26, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $19.87M | $73.63M |
| Aug 25, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $21.78M | $82.82M |
| Aug 24, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $12.99M | $84.94M |
| Aug 23, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $23.71M | $87.30M |
| Aug 22, 2025 | $0.1313 | $0.1313 | $0.1313 | $0.1313 | $8.44M | $77.86M |
| Aug 21, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $12.50M | $81.56M |
| Aug 20, 2025 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $16.46M | $76.57M |
| Aug 19, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $16.89M | $82.09M |
| Aug 18, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $14.85M | $86.51M |
| Aug 17, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $9.08M | $84.24M |
| Aug 16, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $15.00M | $83.92M |
| Aug 15, 2025 | $0.1402 | $0.1402 | $0.1402 | $0.1402 | $30.72M | $83.08M |
| Aug 14, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $16.24M | $93.79M |
| Aug 13, 2025 | $0.1555 | $0.1555 | $0.1555 | $0.1555 | $18.72M | $92.20M |
| Aug 12, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $28.37M | $86.81M |
| Aug 11, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $20.57M | $99.40M |
| Aug 10, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $14.06M | $92.44M |
| Aug 9, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $10.53M | $89.36M |
| Aug 8, 2025 | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $19.63M | $89.40M |
| Aug 7, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $10.70M | $83.83M |
| Aug 6, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $14.77M | $81.63M |
| Aug 5, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $11.76M | $88.89M |
| Aug 4, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $8.70M | $82.74M |
| Aug 3, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $10.59M | $79.25M |
| Aug 2, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $20.58M | $81.86M |
| Aug 1, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $11.56M | $86.79M |
| Jul 31, 2025 | $0.1576 | $0.1576 | $0.1576 | $0.1576 | $16.52M | $93.28M |
| Jul 30, 2025 | $0.1609 | $0.1609 | $0.1609 | $0.1609 | $16.47M | $95.03M |
| Jul 29, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $20.79M | $97.36M |
| Jul 28, 2025 | $0.1843 | $0.1843 | $0.1843 | $0.1843 | $13.96M | $108.96M |
| Jul 27, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $10.06M | $105.01M |
| Jul 26, 2025 | $0.1782 | $0.1782 | $0.1782 | $0.1782 | $18.76M | $105.34M |
| Jul 25, 2025 | $0.1747 | $0.1747 | $0.1747 | $0.1747 | $31.57M | $103.37M |
| Jul 24, 2025 | $0.1884 | $0.1884 | $0.1884 | $0.1884 | $33.16M | $111.65M |
| Jul 23, 2025 | $0.2220 | $0.2220 | $0.2220 | $0.2220 | $33.30M | $131.30M |
| Jul 22, 2025 | $0.2186 | $0.2186 | $0.2186 | $0.2186 | $29.82M | $130.13M |
| Jul 21, 2025 | $0.2088 | $0.2088 | $0.2088 | $0.2088 | $31.66M | $123.58M |
| Jul 20, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $14.13M | $115.63M |
| Jul 19, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $36.64M | $113.73M |
| Jul 18, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $44.72M | $117.83M |
| Jul 17, 2025 | $0.1906 | $0.1906 | $0.1906 | $0.1906 | $26.53M | $112.77M |
| Jul 16, 2025 | $0.1943 | $0.1943 | $0.1943 | $0.1943 | $25.97M | $115.51M |
| Jul 15, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $28.68M | $109.38M |
| Jul 14, 2025 | $0.1885 | $0.1885 | $0.1885 | $0.1885 | $23.53M | $103.05M |
| Jul 13, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $23.37M | $101.24M |
| Jul 12, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $38.59M | $104.49M |
| Jul 11, 2025 | $0.1996 | $0.1996 | $0.1996 | $0.1996 | $52.52M | $108.71M |
| Jul 10, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $17.85M | $92.39M |
| Jul 9, 2025 | $0.1586 | $0.1586 | $0.1586 | $0.1586 | $11.41M | $86.90M |
| Jul 8, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $10.67M | $87.16M |
| Jul 7, 2025 | $0.1638 | $0.1638 | $0.1638 | $0.1638 | $9.68M | $89.59M |
| Jul 6, 2025 | $0.1599 | $0.1599 | $0.1599 | $0.1599 | $12.47M | $87.55M |
| Jul 5, 2025 | $0.1619 | $0.1619 | $0.1619 | $0.1619 | $17.06M | $88.64M |
| Jul 4, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $19.37M | $94.95M |
| Jul 3, 2025 | $0.1778 | $0.1778 | $0.1778 | $0.1778 | $20.94M | $97.55M |
| Jul 2, 2025 | $0.1552 | $0.1552 | $0.1552 | $0.1552 | $18.16M | $85.01M |
| Jul 1, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $17.09M | $93.06M |
| Jun 30, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $15.53M | $100.20M |
| Jun 29, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $11.98M | $94.35M |
| Jun 28, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $13.03M | $90.10M |
| Jun 27, 2025 | $0.1627 | $0.1627 | $0.1627 | $0.1627 | $19.03M | $89.10M |
| Jun 26, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $20.40M | $92.39M |
| Jun 25, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $20.97M | $98.06M |
| Jun 24, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $31.14M | $99.73M |
| Jun 23, 2025 | $0.1528 | $0.1528 | $0.1528 | $0.1528 | $23.68M | $83.76M |
| Jun 22, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $15.98M | $88.99M |
| Jun 21, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $20.97M | $95.46M |
| Jun 20, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $17.20M | $99.37M |
| Jun 19, 2025 | $0.1877 | $0.1877 | $0.1877 | $0.1877 | $26.01M | $102.72M |
| Jun 18, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $28.65M | $102.74M |
| Jun 17, 2025 | $0.2002 | $0.2002 | $0.2002 | $0.2002 | $36.78M | $109.95M |
| Jun 16, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $19.90M | $105.17M |
| Jun 15, 2025 | $0.1889 | $0.1889 | $0.1889 | $0.1889 | $22.36M | $103.37M |
| Jun 14, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $45.51M | $112.43M |
| Jun 13, 2025 | $0.2022 | $0.2022 | $0.2022 | $0.2022 | $37.47M | $110.73M |
| Jun 12, 2025 | $0.2368 | $0.2368 | $0.2368 | $0.2368 | $38.19M | $129.45M |
| Jun 11, 2025 | $0.2535 | $0.2535 | $0.2535 | $0.2535 | $37.46M | $138.83M |
| Jun 10, 2025 | $0.2580 | $0.2580 | $0.2580 | $0.2580 | $68.11M | $141.58M |
| Jun 9, 2025 | $0.2191 | $0.2191 | $0.2191 | $0.2191 | $19.45M | $119.98M |
| Jun 8, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $20.35M | $117.95M |
| Jun 7, 2025 | $0.2061 | $0.2061 | $0.2061 | $0.2061 | $18.74M | $112.85M |
| Jun 6, 2025 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $26.21M | $113.48M |
| Jun 5, 2025 | $0.2216 | $0.2216 | $0.2216 | $0.2216 | $21.03M | $121.39M |
| Jun 4, 2025 | $0.2321 | $0.2321 | $0.2321 | $0.2321 | $43.07M | $119.65M |
| Jun 3, 2025 | $0.2475 | $0.2475 | $0.2475 | $0.2475 | $59.42M | $127.82M |
| Jun 2, 2025 | $0.2566 | $0.2566 | $0.2566 | $0.2566 | $44.64M | $131.96M |
| Jun 1, 2025 | $0.2224 | $0.2224 | $0.2224 | $0.2224 | $54.36M | $114.58M |
| May 31, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $47.92M | $115.02M |
| May 30, 2025 | $0.2410 | $0.2410 | $0.2410 | $0.2410 | $45.19M | $123.90M |
| May 29, 2025 | $0.2506 | $0.2506 | $0.2506 | $0.2506 | $49.75M | $128.87M |
| May 28, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $138.77M | $142.44M |
| May 27, 2025 | $0.2625 | $0.2625 | $0.2625 | $0.2625 | $182.67M | $134.96M |
| May 26, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $88.36M | $155.02M |
| May 25, 2025 | $0.2993 | $0.2993 | $0.2993 | $0.2993 | $90.15M | $153.98M |
| May 24, 2025 | $0.2872 | $0.2872 | $0.2872 | $0.2872 | $217.42M | $147.36M |
| May 23, 2025 | $0.2728 | $0.2728 | $0.2728 | $0.2728 | $201.31M | $140.15M |
| May 22, 2025 | $0.2270 | $0.2270 | $0.2270 | $0.2270 | $160.19M | $116.83M |
| May 21, 2025 | $0.1577 | $0.1577 | $0.1577 | $0.1577 | $11.42M | $81.18M |
| May 20, 2025 | $0.1533 | $0.1533 | $0.1533 | $0.1533 | $11.52M | $78.68M |
| May 19, 2025 | $0.1615 | $0.1615 | $0.1615 | $0.1615 | $16.01M | $82.98M |
| May 18, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $11.27M | $77.58M |