Identifier on Coinbase Pro: COW-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2748 USD |
289,524.4000 COW |
0.2735 USD |
0.2697 USD |
0.2834 USD |
0.2748 USD |
| 2025-03-29 |
0.2733 USD |
455,727.9000 COW |
0.2955 USD |
0.2687 USD |
0.2969 USD |
0.2733 USD |
| 2025-03-28 |
0.2935 USD |
775,519.5000 COW |
0.3220 USD |
0.2904 USD |
0.3234 USD |
0.2935 USD |
| 2025-03-27 |
0.3246 USD |
2,014,803.3000 COW |
0.3140 USD |
0.3130 USD |
0.3400 USD |
0.3246 USD |
| 2025-03-26 |
0.3155 USD |
804,274.8000 COW |
0.3259 USD |
0.3115 USD |
0.3343 USD |
0.3155 USD |
| 2025-03-25 |
0.3227 USD |
1,255,027.1000 COW |
0.3204 USD |
0.3099 USD |
0.3263 USD |
0.3227 USD |
| 2025-03-24 |
0.3172 USD |
1,238,443.4000 COW |
0.3057 USD |
0.3016 USD |
0.3230 USD |
0.3172 USD |
| 2025-03-23 |
0.3033 USD |
996,087.0000 COW |
0.3137 USD |
0.3000 USD |
0.3226 USD |
0.3033 USD |
| 2025-03-22 |
0.3107 USD |
1,722,455.3000 COW |
0.3070 USD |
0.3040 USD |
0.3223 USD |
0.3107 USD |
| 2025-03-21 |
0.3033 USD |
1,588,589.7000 COW |
0.3057 USD |
0.2897 USD |
0.3084 USD |
0.3033 USD |
| 2025-03-20 |
0.3023 USD |
966,187.9000 COW |
0.3165 USD |
0.2945 USD |
0.3182 USD |
0.3023 USD |
| 2025-03-19 |
0.3111 USD |
1,871,760.5000 COW |
0.2945 USD |
0.2929 USD |
0.3145 USD |
0.3111 USD |
| 2025-03-18 |
0.2930 USD |
757,530.4000 COW |
0.2951 USD |
0.2818 USD |
0.2951 USD |
0.2930 USD |
| 2025-03-17 |
0.2973 USD |
1,146,427.4000 COW |
0.2798 USD |
0.2792 USD |
0.3017 USD |
0.2973 USD |
| 2025-03-16 |
0.2891 USD |
1,019,949.6000 COW |
0.3020 USD |
0.2873 USD |
0.3042 USD |
0.2891 USD |
| 2025-03-15 |
0.3017 USD |
2,284,402.2000 COW |
0.2923 USD |
0.2898 USD |
0.3138 USD |
0.3017 USD |
| 2025-03-14 |
0.2941 USD |
2,194,063.2000 COW |
0.2716 USD |
0.2700 USD |
0.2975 USD |
0.2941 USD |
| 2025-03-13 |
0.2698 USD |
3,580,513.8000 COW |
0.2891 USD |
0.2618 USD |
0.2954 USD |
0.2698 USD |
| 2025-03-12 |
0.2768 USD |
1,722,443.5000 COW |
0.2677 USD |
0.2584 USD |
0.2807 USD |
0.2768 USD |
| 2025-03-11 |
0.2709 USD |
3,493,087.2000 COW |
0.2533 USD |
0.2367 USD |
0.2759 USD |
0.2709 USD |
| 2025-03-10 |
0.2567 USD |
2,441,981.5000 COW |
0.2506 USD |
0.2436 USD |
0.2777 USD |
0.2567 USD |
| 2025-03-09 |
0.2498 USD |
892,911.0000 COW |
0.2820 USD |
0.2463 USD |
0.2852 USD |
0.2498 USD |
| 2025-03-08 |
0.2830 USD |
1,310,502.7000 COW |
0.2855 USD |
0.2760 USD |
0.2875 USD |
0.2830 USD |
| 2025-03-07 |
0.2891 USD |
3,533,312.7000 COW |
0.2941 USD |
0.2815 USD |
0.3009 USD |
0.2891 USD |
| 2025-03-06 |
0.2941 USD |
6,019,755.1000 COW |
0.3051 USD |
0.2913 USD |
0.3118 USD |
0.2941 USD |
| 2025-03-05 |
0.3061 USD |
9,783,791.6000 COW |
0.2927 USD |
0.2873 USD |
0.3409 USD |
0.3061 USD |
| 2025-03-04 |
0.2914 USD |
3,172,090.7000 COW |
0.2918 USD |
0.2694 USD |
0.2943 USD |
0.2914 USD |
| 2025-03-03 |
0.2928 USD |
6,036,074.1000 COW |
0.3569 USD |
0.2882 USD |
0.3571 USD |
0.2928 USD |
| 2025-03-02 |
0.3594 USD |
2,953,136.3000 COW |
0.3357 USD |
0.3255 USD |
0.3655 USD |
0.3594 USD |
| 2025-03-01 |
0.3328 USD |
994,319.5000 COW |
0.3505 USD |
0.3305 USD |
0.3539 USD |
0.3328 USD |
| 2025-02-28 |
0.3487 USD |
4,821,529.0000 COW |
0.3692 USD |
0.3260 USD |
0.3693 USD |
0.3487 USD |
| 2025-02-27 |
0.3812 USD |
3,299,528.5000 COW |
0.3952 USD |
0.3701 USD |
0.4177 USD |
0.3812 USD |
| 2025-02-26 |
0.3940 USD |
12,217,884.2000 COW |
0.4157 USD |
0.3755 USD |
0.4273 USD |
0.3940 USD |
| 2025-02-25 |
0.4191 USD |
17,626,742.0000 COW |
0.2915 USD |
0.2778 USD |
0.5660 USD |
0.4191 USD |
| 2025-02-24 |
0.2917 USD |
1,852,449.6000 COW |
0.3653 USD |
0.2849 USD |
0.3693 USD |
0.2917 USD |
| 2025-02-23 |
0.3650 USD |
562,278.2000 COW |
0.3823 USD |
0.3582 USD |
0.3894 USD |
0.3650 USD |
| 2025-02-22 |
0.3850 USD |
413,425.7000 COW |
0.3546 USD |
0.3532 USD |
0.3909 USD |
0.3850 USD |
| 2025-02-21 |
0.3594 USD |
2,233,296.9000 COW |
0.3571 USD |
0.3503 USD |
0.3995 USD |
0.3594 USD |
| 2025-02-20 |
0.3527 USD |
1,580,517.5000 COW |
0.3268 USD |
0.3263 USD |
0.3588 USD |
0.3527 USD |
| 2025-02-19 |
0.3292 USD |
928,033.5000 COW |
0.3116 USD |
0.3079 USD |
0.3338 USD |
0.3292 USD |
| 2025-02-18 |
0.3096 USD |
655,370.5000 COW |
0.3265 USD |
0.2924 USD |
0.3310 USD |
0.3096 USD |
| 2025-02-17 |
0.3263 USD |
614,882.9000 COW |
0.3198 USD |
0.3097 USD |
0.3335 USD |
0.3263 USD |
| 2025-02-16 |
0.3214 USD |
1,518,344.4000 COW |
0.3278 USD |
0.3148 USD |
0.3321 USD |
0.3214 USD |
| 2025-02-15 |
0.3237 USD |
1,232,675.3000 COW |
0.3575 USD |
0.3227 USD |
0.3583 USD |
0.3237 USD |
| 2025-02-14 |
0.3501 USD |
2,746,771.6000 COW |
0.3483 USD |
0.3420 USD |
0.3717 USD |
0.3501 USD |
| 2025-02-13 |
0.3502 USD |
2,044,344.2000 COW |
0.3816 USD |
0.3410 USD |
0.3919 USD |
0.3502 USD |
| 2025-02-12 |
0.3763 USD |
3,705,955.0000 COW |
0.3930 USD |
0.3610 USD |
0.4516 USD |
0.3763 USD |
| 2025-02-11 |
0.3866 USD |
872,828.0000 COW |
0.4052 USD |
0.3851 USD |
0.4295 USD |
0.3866 USD |
| 2025-02-10 |
0.4099 USD |
708,416.9000 COW |
0.3840 USD |
0.3694 USD |
0.4171 USD |
0.4099 USD |
| 2025-02-09 |
0.3801 USD |
1,304,897.1000 COW |
0.3881 USD |
0.3631 USD |
0.4201 USD |
0.3801 USD |