Identifier on DigiFinex: cow_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
0.2215 USDT |
8,211.5440 COW |
0.2162 USDT |
0.2157 USDT |
0.2169 USDT |
0.2164 USDT |
| 2025-04-09 |
0.2090 USDT |
12,652.6961 COW |
0.2301 USDT |
0.2289 USDT |
0.2305 USDT |
0.2295 USDT |
| 2025-04-08 |
0.2204 USDT |
13,051.1174 COW |
0.2092 USDT |
0.2080 USDT |
0.2098 USDT |
0.2080 USDT |
| 2025-04-07 |
0.2144 USDT |
621.0521 COW |
0.2203 USDT |
0.2203 USDT |
0.2215 USDT |
0.2213 USDT |
| 2025-04-06 |
0.2418 USDT |
224,975.1769 COW |
0.2474 USDT |
0.2255 USDT |
0.2271 USDT |
0.2267 USDT |
| 2025-04-05 |
0.2509 USDT |
816.4291 COW |
0.2480 USDT |
0.2478 USDT |
0.2482 USDT |
0.2480 USDT |
| 2025-04-04 |
0.2471 USDT |
545,356.2953 COW |
0.2460 USDT |
0.2420 USDT |
0.2465 USDT |
0.2524 USDT |
| 2025-04-03 |
0.2479 USDT |
4,135.1525 COW |
0.2467 USDT |
0.2453 USDT |
0.2471 USDT |
0.2471 USDT |
| 2025-04-02 |
0.2630 USDT |
0.0000 COW |
0.2646 USDT |
0.2646 USDT |
0.2646 USDT |
0.2646 USDT |
| 2025-04-01 |
0.2771 USDT |
6,787.8332 COW |
0.2725 USDT |
0.2707 USDT |
0.2726 USDT |
0.2713 USDT |
| 2025-03-31 |
0.2730 USDT |
21,823.9268 COW |
0.2762 USDT |
0.2700 USDT |
0.2726 USDT |
0.2725 USDT |
| 2025-03-30 |
0.2774 USDT |
1,041.7388 COW |
0.2773 USDT |
0.2761 USDT |
0.2774 USDT |
0.2761 USDT |
| 2025-03-29 |
0.2823 USDT |
10,115.3584 COW |
0.2718 USDT |
0.2710 USDT |
0.2735 USDT |
0.2724 USDT |
| 2025-03-28 |
0.3064 USDT |
4,551.5859 COW |
0.2931 USDT |
0.2921 USDT |
0.2938 USDT |
0.2929 USDT |
| 2025-03-27 |
0.3281 USDT |
6,877.0262 COW |
0.3228 USDT |
0.3219 USDT |
0.3238 USDT |
0.3234 USDT |
| 2025-03-26 |
0.3241 USDT |
196,508.0061 COW |
0.3197 USDT |
0.3111 USDT |
0.3168 USDT |
0.3148 USDT |
| 2025-03-25 |
0.3191 USDT |
223,020.5766 COW |
0.3231 USDT |
0.3194 USDT |
0.3219 USDT |
0.3241 USDT |
| 2025-03-24 |
0.3154 USDT |
224,984.4608 COW |
0.3190 USDT |
0.3156 USDT |
0.3186 USDT |
0.3224 USDT |
| 2025-03-23 |
0.3128 USDT |
764,054.0230 COW |
0.3145 USDT |
0.3047 USDT |
0.3083 USDT |
0.3063 USDT |
| 2025-03-22 |
0.3099 USDT |
543.8162 COW |
0.3145 USDT |
0.3142 USDT |
0.3147 USDT |
0.3143 USDT |
| 2025-03-21 |
0.2984 USDT |
11,894.7564 COW |
0.3031 USDT |
0.3024 USDT |
0.3033 USDT |
0.3024 USDT |
| 2025-03-20 |
0.3071 USDT |
495,013.8518 COW |
0.3063 USDT |
0.2984 USDT |
0.3004 USDT |
0.2986 USDT |
| 2025-03-19 |
0.2988 USDT |
1,084,750.5367 COW |
0.3050 USDT |
0.2970 USDT |
0.2993 USDT |
0.3063 USDT |
| 2025-03-18 |
0.2882 USDT |
482,931.4525 COW |
0.2873 USDT |
0.2817 USDT |
0.2860 USDT |
0.2913 USDT |
| 2025-03-17 |
0.2872 USDT |
19,812.6155 COW |
0.2916 USDT |
0.2908 USDT |
0.2921 USDT |
0.2916 USDT |
| 2025-03-16 |
0.2963 USDT |
2,216.4214 COW |
0.2913 USDT |
0.2910 USDT |
0.2923 USDT |
0.2917 USDT |
| 2025-03-15 |
0.3001 USDT |
164,527.8209 COW |
0.2973 USDT |
0.2951 USDT |
0.2965 USDT |
0.2990 USDT |
| 2025-03-14 |
0.2853 USDT |
58,794.6895 COW |
0.2942 USDT |
0.2925 USDT |
0.2951 USDT |
0.2925 USDT |
| 2025-03-13 |
0.2846 USDT |
482,426.0813 COW |
0.2813 USDT |
0.2764 USDT |
0.2798 USDT |
0.2791 USDT |
| 2025-03-12 |
0.2710 USDT |
21,115.9814 COW |
0.2778 USDT |
0.2770 USDT |
0.2791 USDT |
0.2786 USDT |
| 2025-03-11 |
0.2539 USDT |
38,384.9648 COW |
0.2653 USDT |
0.2622 USDT |
0.2674 USDT |
0.2650 USDT |
| 2025-03-10 |
0.2597 USDT |
19,844.1515 COW |
0.2575 USDT |
0.2534 USDT |
0.2579 USDT |
0.2544 USDT |
| 2025-03-09 |
0.2666 USDT |
1,195,950.8355 COW |
0.2719 USDT |
0.2464 USDT |
0.2538 USDT |
0.2538 USDT |
| 2025-03-08 |
0.2866 USDT |
20,831.5461 COW |
0.2824 USDT |
0.2800 USDT |
0.2824 USDT |
0.2806 USDT |
| 2025-03-07 |
0.2929 USDT |
372,464.7244 COW |
0.2928 USDT |
0.2872 USDT |
0.2941 USDT |
0.2925 USDT |
| 2025-03-06 |
0.3020 USDT |
829,077.7845 COW |
0.3031 USDT |
0.2917 USDT |
0.2933 USDT |
0.2926 USDT |
| 2025-03-05 |
0.3061 USDT |
75,705.9942 COW |
0.3003 USDT |
0.3002 USDT |
0.3037 USDT |
0.3017 USDT |
| 2025-03-04 |
0.2838 USDT |
41,242.0007 COW |
0.2913 USDT |
0.2901 USDT |
0.2920 USDT |
0.2917 USDT |
| 2025-03-03 |
0.3274 USDT |
291,662.0746 COW |
0.2941 USDT |
0.2900 USDT |
0.2956 USDT |
0.2900 USDT |
| 2025-03-02 |
0.3470 USDT |
2,295,157.4136 COW |
0.3373 USDT |
0.3304 USDT |
0.3577 USDT |
0.3568 USDT |
| 2025-03-01 |
0.3429 USDT |
175,381.1159 COW |
0.3316 USDT |
0.3310 USDT |
0.3335 USDT |
0.3350 USDT |
| 2025-02-28 |
0.3430 USDT |
284,968.1299 COW |
0.3514 USDT |
0.3462 USDT |
0.3503 USDT |
0.3501 USDT |
| 2025-02-27 |
0.3918 USDT |
744,724.4265 COW |
0.3813 USDT |
0.3807 USDT |
0.3894 USDT |
0.3834 USDT |
| 2025-02-26 |
0.3932 USDT |
4,215,718.5492 COW |
0.3840 USDT |
0.3799 USDT |
0.3922 USDT |
0.3908 USDT |