Identifier on DigiFinex: cow_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-05-14 |
0.4206 USDT |
28,924.1215 COW |
0.4021 USDT |
0.3967 USDT |
0.4023 USDT |
0.3987 USDT |
2025-05-13 |
0.3940 USDT |
191,786.3845 COW |
0.4119 USDT |
0.4104 USDT |
0.4230 USDT |
0.4211 USDT |
2025-05-12 |
0.3879 USDT |
838,577.5566 COW |
0.3872 USDT |
0.3812 USDT |
0.3883 USDT |
0.3878 USDT |
2025-05-11 |
0.3856 USDT |
56,156.6225 COW |
0.3743 USDT |
0.3723 USDT |
0.3786 USDT |
0.3805 USDT |
2025-05-10 |
0.3669 USDT |
37,854.8366 COW |
0.3789 USDT |
0.3728 USDT |
0.3792 USDT |
0.3739 USDT |
2025-05-09 |
0.3602 USDT |
3,866,100.6397 COW |
0.3589 USDT |
0.3526 USDT |
0.3619 USDT |
0.3647 USDT |
2025-05-08 |
0.3012 USDT |
18,610.5770 COW |
0.3206 USDT |
0.3194 USDT |
0.3230 USDT |
0.3230 USDT |
2025-05-07 |
0.2811 USDT |
626,841.5620 COW |
0.2817 USDT |
0.2720 USDT |
0.2761 USDT |
0.2793 USDT |
2025-05-06 |
0.2729 USDT |
25,432.7694 COW |
0.2659 USDT |
0.2659 USDT |
0.2723 USDT |
0.2710 USDT |
2025-05-05 |
0.2790 USDT |
10,005.3936 COW |
0.2780 USDT |
0.2751 USDT |
0.2780 USDT |
0.2751 USDT |
2025-05-04 |
0.2828 USDT |
130,079.9467 COW |
0.2818 USDT |
0.2773 USDT |
0.2795 USDT |
0.2781 USDT |
2025-05-03 |
0.2942 USDT |
2,479.5530 COW |
0.2896 USDT |
0.2883 USDT |
0.2898 USDT |
0.2883 USDT |
2025-05-02 |
0.3046 USDT |
10,257.2172 COW |
0.3005 USDT |
0.2999 USDT |
0.3015 USDT |
0.2999 USDT |
2025-05-01 |
0.2999 USDT |
2,778.4586 COW |
0.3055 USDT |
0.3045 USDT |
0.3055 USDT |
0.3051 USDT |
2025-04-30 |
0.2930 USDT |
404,368.3161 COW |
0.2920 USDT |
0.2821 USDT |
0.2898 USDT |
0.2922 USDT |
2025-04-29 |
0.3045 USDT |
13,781.1201 COW |
0.3043 USDT |
0.3026 USDT |
0.3045 USDT |
0.3034 USDT |
2025-04-28 |
0.2991 USDT |
723,291.3118 COW |
0.3019 USDT |
0.2901 USDT |
0.2965 USDT |
0.3058 USDT |
2025-04-27 |
0.2975 USDT |
187,713.8437 COW |
0.2924 USDT |
0.2874 USDT |
0.2907 USDT |
0.2937 USDT |
2025-04-26 |
0.3171 USDT |
8,115.9605 COW |
0.3112 USDT |
0.3105 USDT |
0.3119 USDT |
0.3113 USDT |
2025-04-25 |
0.3057 USDT |
33,312.2317 COW |
0.3024 USDT |
0.3022 USDT |
0.3042 USDT |
0.3035 USDT |
2025-04-24 |
0.3026 USDT |
499,618.8280 COW |
0.2958 USDT |
0.2937 USDT |
0.2959 USDT |
0.3057 USDT |
2025-04-23 |
0.3106 USDT |
648,660.5144 COW |
0.3111 USDT |
0.3045 USDT |
0.3122 USDT |
0.3092 USDT |
2025-04-22 |
0.2867 USDT |
6,106.2151 COW |
0.2969 USDT |
0.2963 USDT |
0.2974 USDT |
0.2964 USDT |
2025-04-21 |
0.2894 USDT |
161,541.0133 COW |
0.2835 USDT |
0.2831 USDT |
0.2848 USDT |
0.2842 USDT |
2025-04-20 |
0.2845 USDT |
14,904.1436 COW |
0.2848 USDT |
0.2848 USDT |
0.2886 USDT |
0.2877 USDT |
2025-04-19 |
0.2789 USDT |
13,507.8020 COW |
0.2855 USDT |
0.2849 USDT |
0.2870 USDT |
0.2852 USDT |
2025-04-18 |
0.2694 USDT |
270,423.2404 COW |
0.2681 USDT |
0.2646 USDT |
0.2679 USDT |
0.2718 USDT |
2025-04-17 |
0.2876 USDT |
1,074,371.6994 COW |
0.2973 USDT |
0.2726 USDT |
0.2795 USDT |
0.2854 USDT |
2025-04-16 |
0.2762 USDT |
17,378.0998 COW |
0.2772 USDT |
0.2746 USDT |
0.2785 USDT |
0.2747 USDT |
2025-04-15 |
0.2664 USDT |
191,006.2031 COW |
0.2675 USDT |
0.2674 USDT |
0.2718 USDT |
0.2688 USDT |
2025-04-14 |
0.2991 USDT |
841,165.5350 COW |
0.2921 USDT |
0.2713 USDT |
0.2741 USDT |
0.2743 USDT |
2025-04-13 |
0.2875 USDT |
818,510.8198 COW |
0.3019 USDT |
0.2964 USDT |
0.3150 USDT |
0.2966 USDT |
2025-04-12 |
0.2452 USDT |
262,673.5101 COW |
0.2476 USDT |
0.2453 USDT |
0.2481 USDT |
0.2483 USDT |
2025-04-11 |
0.2295 USDT |
22,754.5005 COW |
0.2353 USDT |
0.2333 USDT |
0.2370 USDT |
0.2339 USDT |