Crypto exchange DigiFinex

Market CashCow (COW) / Tether (USDT)

Identifier on DigiFinex: cow_usdt
Price
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