Identifier on Coinbase Pro: COW-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
0.2985 USD |
549,922.5000 COW |
0.3152 USD |
0.2936 USD |
0.3184 USD |
0.2985 USD |
| 2025-06-17 |
0.3297 USD |
676,684.8000 COW |
0.3423 USD |
0.3295 USD |
0.3516 USD |
0.3297 USD |
| 2025-06-16 |
0.3646 USD |
649,337.1000 COW |
0.3401 USD |
0.3358 USD |
0.3646 USD |
0.3646 USD |
| 2025-06-15 |
0.3408 USD |
203,034.1000 COW |
0.3440 USD |
0.3350 USD |
0.3485 USD |
0.3408 USD |
| 2025-06-14 |
0.3430 USD |
355,591.2000 COW |
0.3517 USD |
0.3402 USD |
0.3525 USD |
0.3430 USD |
| 2025-06-13 |
0.3500 USD |
1,012,016.5000 COW |
0.3616 USD |
0.3332 USD |
0.3616 USD |
0.3500 USD |
| 2025-06-12 |
0.3682 USD |
655,291.4000 COW |
0.3905 USD |
0.3682 USD |
0.3920 USD |
0.3682 USD |
| 2025-06-11 |
0.3889 USD |
914,713.4000 COW |
0.4197 USD |
0.3847 USD |
0.4203 USD |
0.3889 USD |
| 2025-06-10 |
0.4305 USD |
1,058,378.2000 COW |
0.3954 USD |
0.3855 USD |
0.4311 USD |
0.4305 USD |
| 2025-06-09 |
0.3946 USD |
739,303.7000 COW |
0.3712 USD |
0.3609 USD |
0.3963 USD |
0.3946 USD |
| 2025-06-08 |
0.3741 USD |
443,370.3000 COW |
0.3734 USD |
0.3662 USD |
0.3804 USD |
0.3741 USD |
| 2025-06-07 |
0.3750 USD |
953,857.8000 COW |
0.3608 USD |
0.3587 USD |
0.3856 USD |
0.3750 USD |
| 2025-06-06 |
0.3606 USD |
1,667,454.0000 COW |
0.3505 USD |
0.3472 USD |
0.3761 USD |
0.3606 USD |
| 2025-06-05 |
0.3561 USD |
1,600,511.0000 COW |
0.4030 USD |
0.3486 USD |
0.4044 USD |
0.3561 USD |
| 2025-06-04 |
0.4111 USD |
1,970,411.6000 COW |
0.4191 USD |
0.4027 USD |
0.4418 USD |
0.4111 USD |
| 2025-06-03 |
0.4152 USD |
1,820,427.3000 COW |
0.3896 USD |
0.3820 USD |
0.4242 USD |
0.4152 USD |
| 2025-06-02 |
0.3939 USD |
1,594,154.8000 COW |
0.3971 USD |
0.3746 USD |
0.3979 USD |
0.3939 USD |
| 2025-06-01 |
0.3975 USD |
2,421,077.9000 COW |
0.3747 USD |
0.3625 USD |
0.4169 USD |
0.3975 USD |
| 2025-05-31 |
0.3838 USD |
2,379,036.8000 COW |
0.3748 USD |
0.3562 USD |
0.3908 USD |
0.3838 USD |
| 2025-05-30 |
0.3862 USD |
2,962,321.1000 COW |
0.4608 USD |
0.3860 USD |
0.4711 USD |
0.3862 USD |
| 2025-05-29 |
0.4597 USD |
4,542,878.1000 COW |
0.4310 USD |
0.4300 USD |
0.4885 USD |
0.4597 USD |
| 2025-05-28 |
0.4250 USD |
2,081,094.3000 COW |
0.4479 USD |
0.4214 USD |
0.4598 USD |
0.4250 USD |
| 2025-05-27 |
0.4432 USD |
2,257,551.5000 COW |
0.3975 USD |
0.3879 USD |
0.4520 USD |
0.4432 USD |
| 2025-05-26 |
0.3954 USD |
1,347,176.5000 COW |
0.4044 USD |
0.3942 USD |
0.4313 USD |
0.3954 USD |
| 2025-05-25 |
0.3920 USD |
2,185,946.7000 COW |
0.4180 USD |
0.3785 USD |
0.4205 USD |
0.3920 USD |
| 2025-05-24 |
0.4268 USD |
1,117,022.2000 COW |
0.4080 USD |
0.4038 USD |
0.4278 USD |
0.4268 USD |
| 2025-05-23 |
0.4070 USD |
2,520,410.3000 COW |
0.4542 USD |
0.4047 USD |
0.4653 USD |
0.4070 USD |
| 2025-05-22 |
0.4582 USD |
3,967,980.8000 COW |
0.4629 USD |
0.4469 USD |
0.4804 USD |
0.4582 USD |
| 2025-05-21 |
0.4751 USD |
7,149,918.2000 COW |
0.4008 USD |
0.3850 USD |
0.4956 USD |
0.4751 USD |
| 2025-05-20 |
0.3990 USD |
5,935,272.7000 COW |
0.3557 USD |
0.3521 USD |
0.4264 USD |
0.3990 USD |
| 2025-05-19 |
0.3522 USD |
615,142.0000 COW |
0.3697 USD |
0.3362 USD |
0.3705 USD |
0.3522 USD |
| 2025-05-18 |
0.3605 USD |
776,071.7000 COW |
0.3477 USD |
0.3453 USD |
0.3803 USD |
0.3605 USD |
| 2025-05-17 |
0.3467 USD |
481,211.7000 COW |
0.3652 USD |
0.3434 USD |
0.3660 USD |
0.3467 USD |
| 2025-05-16 |
0.3687 USD |
991,972.5000 COW |
0.3737 USD |
0.3631 USD |
0.3879 USD |
0.3687 USD |
| 2025-05-15 |
0.3756 USD |
1,124,845.3000 COW |
0.3984 USD |
0.3676 USD |
0.4044 USD |
0.3756 USD |
| 2025-05-14 |
0.3961 USD |
1,455,645.3000 COW |
0.4328 USD |
0.3939 USD |
0.4413 USD |
0.3961 USD |
| 2025-05-13 |
0.4191 USD |
1,809,509.5000 COW |
0.3945 USD |
0.3655 USD |
0.4196 USD |
0.4191 USD |
| 2025-05-12 |
0.3880 USD |
1,054,138.0000 COW |
0.3771 USD |
0.3673 USD |
0.4031 USD |
0.3880 USD |
| 2025-05-11 |
0.3785 USD |
2,168,628.7000 COW |
0.3984 USD |
0.3682 USD |
0.4158 USD |
0.3785 USD |
| 2025-05-10 |
0.3824 USD |
2,258,943.3000 COW |
0.3671 USD |
0.3556 USD |
0.3872 USD |
0.3824 USD |
| 2025-05-09 |
0.3675 USD |
4,058,634.9000 COW |
0.3242 USD |
0.3230 USD |
0.3899 USD |
0.3675 USD |
| 2025-05-08 |
0.3208 USD |
859,469.3000 COW |
0.2804 USD |
0.2799 USD |
0.3284 USD |
0.3208 USD |
| 2025-05-07 |
0.2782 USD |
1,053,645.7000 COW |
0.2744 USD |
0.2723 USD |
0.2891 USD |
0.2782 USD |
| 2025-05-06 |
0.2667 USD |
530,536.8000 COW |
0.2776 USD |
0.2648 USD |
0.2824 USD |
0.2667 USD |
| 2025-05-05 |
0.2794 USD |
454,623.4000 COW |
0.2796 USD |
0.2732 USD |
0.2859 USD |
0.2794 USD |
| 2025-05-04 |
0.2809 USD |
335,059.1000 COW |
0.2836 USD |
0.2774 USD |
0.2856 USD |
0.2809 USD |
| 2025-05-03 |
0.2863 USD |
476,809.3000 COW |
0.2998 USD |
0.2803 USD |
0.3002 USD |
0.2863 USD |
| 2025-05-02 |
0.2983 USD |
510,083.9000 COW |
0.3084 USD |
0.2966 USD |
0.3123 USD |
0.2983 USD |
| 2025-05-01 |
0.3087 USD |
658,272.0000 COW |
0.2920 USD |
0.2915 USD |
0.3104 USD |
0.3087 USD |
| 2025-04-30 |
0.2918 USD |
960,360.2000 COW |
0.2953 USD |
0.2819 USD |
0.3021 USD |
0.2918 USD |