Identifier on DigiFinex: cow_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-03 |
0.3094 USDT |
148,469.5933 COW |
0.3068 USDT |
0.3054 USDT |
0.3100 USDT |
0.3057 USDT |
| 2025-07-02 |
0.2679 USDT |
298,963.5569 COW |
0.2620 USDT |
0.2607 USDT |
0.2632 USDT |
0.2722 USDT |
| 2025-07-01 |
0.2805 USDT |
165,572.8539 COW |
0.2764 USDT |
0.2707 USDT |
0.2736 USDT |
0.2722 USDT |
| 2025-06-30 |
0.2870 USDT |
11,003.8313 COW |
0.2831 USDT |
0.2823 USDT |
0.2843 USDT |
0.2823 USDT |
| 2025-06-29 |
0.2812 USDT |
5,110.5346 COW |
0.2807 USDT |
0.2795 USDT |
0.2808 USDT |
0.2807 USDT |
| 2025-06-28 |
0.2749 USDT |
11,466.9761 COW |
0.2814 USDT |
0.2809 USDT |
0.2825 USDT |
0.2816 USDT |
| 2025-06-27 |
0.2760 USDT |
468,579.0641 COW |
0.2754 USDT |
0.2714 USDT |
0.2728 USDT |
0.2728 USDT |
| 2025-06-26 |
0.2805 USDT |
5,391.8786 COW |
0.2732 USDT |
0.2723 USDT |
0.2751 USDT |
0.2730 USDT |
| 2025-06-25 |
0.2898 USDT |
11,326.9016 COW |
0.2882 USDT |
0.2865 USDT |
0.2885 USDT |
0.2872 USDT |
| 2025-06-24 |
0.2764 USDT |
6,864.5185 COW |
0.2903 USDT |
0.2891 USDT |
0.2915 USDT |
0.2905 USDT |
| 2025-06-23 |
0.2618 USDT |
12,340.4656 COW |
0.2753 USDT |
0.2746 USDT |
0.2771 USDT |
0.2760 USDT |
| 2025-06-22 |
0.2686 USDT |
307,107.6676 COW |
0.2652 USDT |
0.2560 USDT |
0.2605 USDT |
0.2602 USDT |
| 2025-06-21 |
0.2822 USDT |
247,726.8790 COW |
0.2855 USDT |
0.2720 USDT |
0.2729 USDT |
0.2729 USDT |
| 2025-06-20 |
0.3022 USDT |
192,460.6969 COW |
0.2993 USDT |
0.2954 USDT |
0.2981 USDT |
0.3042 USDT |
| 2025-06-19 |
0.3086 USDT |
138,879.9198 COW |
0.3120 USDT |
0.2981 USDT |
0.3025 USDT |
0.3020 USDT |
| 2025-06-18 |
0.3188 USDT |
428,017.4186 COW |
0.3162 USDT |
0.2976 USDT |
0.3009 USDT |
0.2995 USDT |
| 2025-06-17 |
0.3495 USDT |
50,840.7149 COW |
0.3397 USDT |
0.3362 USDT |
0.3402 USDT |
0.3362 USDT |
| 2025-06-16 |
0.3507 USDT |
5,554.3714 COW |
0.3586 USDT |
0.3586 USDT |
0.3606 USDT |
0.3596 USDT |
| 2025-06-15 |
0.3419 USDT |
177,388.9680 COW |
0.3421 USDT |
0.3345 USDT |
0.3401 USDT |
0.3420 USDT |
| 2025-06-14 |
0.3448 USDT |
9,018.8551 COW |
0.3469 USDT |
0.3448 USDT |
0.3474 USDT |
0.3466 USDT |
| 2025-06-13 |
0.3452 USDT |
83.4984 COW |
0.3427 USDT |
0.3427 USDT |
0.3429 USDT |
0.3429 USDT |
| 2025-06-12 |
0.3945 USDT |
14,602.2540 COW |
0.3734 USDT |
0.3723 USDT |
0.3755 USDT |
0.3729 USDT |
| 2025-06-11 |
0.4124 USDT |
34,041.1024 COW |
0.4116 USDT |
0.4094 USDT |
0.4148 USDT |
0.4095 USDT |
| 2025-06-10 |
0.3773 USDT |
183,648.2053 COW |
0.3962 USDT |
0.3859 USDT |
0.3904 USDT |
0.3875 USDT |
| 2025-06-09 |
0.3686 USDT |
758,684.9919 COW |
0.3634 USDT |
0.3605 USDT |
0.3639 USDT |
0.3775 USDT |
| 2025-06-08 |
0.3730 USDT |
119,423.6985 COW |
0.3704 USDT |
0.3699 USDT |
0.3728 USDT |
0.3761 USDT |
| 2025-06-07 |
0.3729 USDT |
6,040.6354 COW |
0.3749 USDT |
0.3744 USDT |
0.3766 USDT |
0.3751 USDT |
| 2025-06-06 |
0.3613 USDT |
12,507.3692 COW |
0.3662 USDT |
0.3629 USDT |
0.3663 USDT |
0.3644 USDT |
| 2025-06-05 |
0.4031 USDT |
46,934.7404 COW |
0.3910 USDT |
0.3870 USDT |
0.3975 USDT |
0.3973 USDT |
| 2025-06-04 |
0.4264 USDT |
30,872.8137 COW |
0.4131 USDT |
0.4121 USDT |
0.4154 USDT |
0.4131 USDT |
| 2025-06-03 |
0.4088 USDT |
473,385.6732 COW |
0.4174 USDT |
0.4093 USDT |
0.4177 USDT |
0.4185 USDT |
| 2025-06-02 |
0.3827 USDT |
41,179.4770 COW |
0.3915 USDT |
0.3889 USDT |
0.3929 USDT |
0.3897 USDT |
| 2025-06-01 |
0.3865 USDT |
11,238.5527 COW |
0.3978 USDT |
0.3941 USDT |
0.3981 USDT |
0.3943 USDT |
| 2025-05-31 |
0.3730 USDT |
7,563.9329 COW |
0.3782 USDT |
0.3773 USDT |
0.3801 USDT |
0.3800 USDT |
| 2025-05-30 |
0.4308 USDT |
19,181.6601 COW |
0.3941 USDT |
0.3929 USDT |
0.3998 USDT |
0.3976 USDT |
| 2025-05-29 |
0.4669 USDT |
1,211,092.5944 COW |
0.4686 USDT |
0.4478 USDT |
0.4518 USDT |
0.4480 USDT |
| 2025-05-28 |
0.4426 USDT |
8,892.8852 COW |
0.4265 USDT |
0.4222 USDT |
0.4266 USDT |
0.4240 USDT |
| 2025-05-27 |
0.4314 USDT |
2,068,122.5954 COW |
0.4134 USDT |
0.4098 USDT |
0.4147 USDT |
0.4411 USDT |
| 2025-05-26 |
0.4116 USDT |
407,986.8871 COW |
0.4148 USDT |
0.3971 USDT |
0.4026 USDT |
0.4008 USDT |
| 2025-05-25 |
0.3940 USDT |
10,852.7606 COW |
0.3915 USDT |
0.3911 USDT |
0.3938 USDT |
0.3923 USDT |
| 2025-05-24 |
0.4126 USDT |
280,609.8590 COW |
0.4079 USDT |
0.4070 USDT |
0.4147 USDT |
0.4193 USDT |
| 2025-05-23 |
0.4480 USDT |
58,087.7901 COW |
0.4349 USDT |
0.4284 USDT |
0.4352 USDT |
0.4303 USDT |
| 2025-05-22 |
0.4623 USDT |
66,000.6697 COW |
0.4566 USDT |
0.4537 USDT |
0.4614 USDT |
0.4546 USDT |
| 2025-05-21 |
0.4373 USDT |
54,934.3159 COW |
0.4615 USDT |
0.4592 USDT |
0.4638 USDT |
0.4603 USDT |
| 2025-05-20 |
0.4023 USDT |
1,027,318.5663 COW |
0.3904 USDT |
0.3866 USDT |
0.3922 USDT |
0.3990 USDT |
| 2025-05-19 |
0.3491 USDT |
197,203.5887 COW |
0.3419 USDT |
0.3376 USDT |
0.3423 USDT |
0.3540 USDT |
| 2025-05-18 |
0.3618 USDT |
27,281.7597 COW |
0.3524 USDT |
0.3453 USDT |
0.3524 USDT |
0.3470 USDT |
| 2025-05-17 |
0.3576 USDT |
20,411.9840 COW |
0.3539 USDT |
0.3514 USDT |
0.3541 USDT |
0.3529 USDT |
| 2025-05-16 |
0.3778 USDT |
1,306.1369 COW |
0.3754 USDT |
0.3739 USDT |
0.3754 USDT |
0.3751 USDT |
| 2025-05-15 |
0.3836 USDT |
351,670.0438 COW |
0.3755 USDT |
0.3677 USDT |
0.3779 USDT |
0.3746 USDT |