Cookie DAO
COOKIE
Rank #774
$0.0558
Updated 4 months ago
Market Cap
$35.47M
24h Volume
$6.49M
Avg Volume (6m)
$10.16M
24h High/Low
$0.0569
$0.0503
$0.0503
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0558 | $0.0569 | $0.0503 | $0.0558 | $6.49M | $35.47M |
| Dec 2, 2025 | $0.0506 | $0.0569 | $0.0495 | $0.0551 | $7.42M | $33.05M |
| Dec 1, 2025 | $0.0574 | $0.0574 | $0.0494 | $0.0506 | $9.53M | $32.19M |
| Nov 30, 2025 | $0.0568 | $0.0581 | $0.0559 | $0.0581 | $6.48M | $36.12M |
| Nov 29, 2025 | $0.0574 | $0.0590 | $0.0564 | $0.0571 | $12.23M | $36.42M |
| Nov 28, 2025 | $0.0571 | $0.0600 | $0.0557 | $0.0574 | $14.39M | $36.52M |
| Nov 27, 2025 | $0.0544 | $0.0582 | $0.0543 | $0.0570 | $8.55M | $35.56M |
| Nov 26, 2025 | $0.0540 | $0.0548 | $0.0517 | $0.0546 | $10.13M | $33.95M |
| Nov 25, 2025 | $0.0533 | $0.0559 | $0.0520 | $0.0544 | $8.84M | $33.97M |
| Nov 24, 2025 | $0.0487 | $0.0541 | $0.0485 | $0.0536 | $4.32M | $32.18M |
| Nov 23, 2025 | $0.0490 | $0.0501 | $0.0486 | $0.0494 | $6.60M | $31.31M |
| Nov 22, 2025 | $0.0483 | $0.0517 | $0.0466 | $0.0497 | $5.47M | $30.49M |
| Nov 21, 2025 | $0.0520 | $0.0530 | $0.0463 | $0.0469 | $7.62M | $31.13M |
| Nov 20, 2025 | $0.0540 | $0.0565 | $0.0509 | $0.0534 | $4.81M | $33.99M |
| Nov 19, 2025 | $0.0555 | $0.0556 | $0.0513 | $0.0537 | $4.62M | $33.91M |
| Nov 18, 2025 | $0.0544 | $0.0570 | $0.0534 | $0.0561 | $6.09M | $34.34M |
| Nov 17, 2025 | $0.0576 | $0.0585 | $0.0535 | $0.0544 | $6.05M | $35.64M |
| Nov 16, 2025 | $0.0612 | $0.0615 | $0.0561 | $0.0570 | $5.91M | $37.26M |
| Nov 15, 2025 | $0.0619 | $0.0638 | $0.0610 | $0.0614 | $10.33M | $39.00M |
| Nov 14, 2025 | $0.0669 | $0.0669 | $0.0597 | $0.0620 | $13.45M | $39.40M |
| Nov 13, 2025 | $0.0707 | $0.0735 | $0.0657 | $0.0667 | $11.83M | $44.38M |
| Nov 12, 2025 | $0.0705 | $0.0760 | $0.0700 | $0.0716 | $8.68M | $45.36M |
| 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 |