Identifier on DigiFinex: cow_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3546 USDT |
13,532.3688 COW |
0.3541 USDT |
0.3516 USDT |
0.3541 USDT |
0.3531 USDT |
| 2025-08-26 |
0.3451 USDT |
383,374.4258 COW |
0.3455 USDT |
0.3437 USDT |
0.3469 USDT |
0.3541 USDT |
| 2025-08-25 |
0.3748 USDT |
16,908.6120 COW |
0.3562 USDT |
0.3533 USDT |
0.3563 USDT |
0.3543 USDT |
| 2025-08-24 |
0.3864 USDT |
554,225.8575 COW |
0.3791 USDT |
0.3777 USDT |
0.3802 USDT |
0.3847 USDT |
| 2025-08-23 |
0.3953 USDT |
523.2328 COW |
0.3951 USDT |
0.3949 USDT |
0.3956 USDT |
0.3956 USDT |
| 2025-08-22 |
0.3663 USDT |
970,283.5671 COW |
0.3568 USDT |
0.3433 USDT |
0.3518 USDT |
0.3903 USDT |
| 2025-08-21 |
0.3631 USDT |
28,693.7058 COW |
0.3562 USDT |
0.3559 USDT |
0.3612 USDT |
0.3589 USDT |
| 2025-08-20 |
0.3574 USDT |
250,407.8346 COW |
0.3580 USDT |
0.3575 USDT |
0.3651 USDT |
0.3672 USDT |
| 2025-08-19 |
0.3621 USDT |
93,383.0287 COW |
0.3511 USDT |
0.3486 USDT |
0.3527 USDT |
0.3488 USDT |
| 2025-08-18 |
0.3738 USDT |
3,803.8900 COW |
0.3755 USDT |
0.3753 USDT |
0.3769 USDT |
0.3757 USDT |
| 2025-08-17 |
0.3900 USDT |
185,989.0987 COW |
0.3911 USDT |
0.3843 USDT |
0.3893 USDT |
0.3911 USDT |
| 2025-08-16 |
0.3796 USDT |
3,506.0800 COW |
0.3827 USDT |
0.3827 USDT |
0.3849 USDT |
0.3849 USDT |
| 2025-08-15 |
0.3876 USDT |
247,627.1225 COW |
0.3875 USDT |
0.3771 USDT |
0.3856 USDT |
0.3774 USDT |
| 2025-08-14 |
0.3972 USDT |
32,351.9678 COW |
0.3875 USDT |
0.3805 USDT |
0.3876 USDT |
0.3805 USDT |
| 2025-08-13 |
0.4288 USDT |
30,821.8904 COW |
0.4239 USDT |
0.4225 USDT |
0.4272 USDT |
0.4225 USDT |
| 2025-08-12 |
0.4158 USDT |
23,451.8854 COW |
0.4310 USDT |
0.4306 USDT |
0.4347 USDT |
0.4341 USDT |
| 2025-08-11 |
0.4162 USDT |
24,897.9214 COW |
0.4035 USDT |
0.4026 USDT |
0.4060 USDT |
0.4051 USDT |
| 2025-08-10 |
0.4485 USDT |
332,122.3991 COW |
0.4272 USDT |
0.4250 USDT |
0.4291 USDT |
0.4313 USDT |
| 2025-08-09 |
0.4615 USDT |
72,549.3356 COW |
0.4736 USDT |
0.4687 USDT |
0.4741 USDT |
0.4712 USDT |
| 2025-08-08 |
0.3732 USDT |
169,017.9606 COW |
0.3692 USDT |
0.3690 USDT |
0.3716 USDT |
0.3779 USDT |
| 2025-08-07 |
0.3554 USDT |
151,162.0496 COW |
0.3679 USDT |
0.3574 USDT |
0.3626 USDT |
0.3615 USDT |
| 2025-08-06 |
0.3480 USDT |
344,533.5261 COW |
0.3555 USDT |
0.3455 USDT |
0.3491 USDT |
0.3491 USDT |
| 2025-08-05 |
0.3571 USDT |
109,412.5237 COW |
0.3490 USDT |
0.3405 USDT |
0.3452 USDT |
0.3447 USDT |
| 2025-08-04 |
0.3531 USDT |
85,173.6169 COW |
0.3583 USDT |
0.3578 USDT |
0.3615 USDT |
0.3657 USDT |
| 2025-08-03 |
0.3410 USDT |
28,164.4609 COW |
0.3449 USDT |
0.3435 USDT |
0.3456 USDT |
0.3458 USDT |
| 2025-08-02 |
0.3454 USDT |
151,158.2330 COW |
0.3344 USDT |
0.3296 USDT |
0.3365 USDT |
0.3370 USDT |
| 2025-08-01 |
0.3593 USDT |
244,552.4852 COW |
0.3587 USDT |
0.3443 USDT |
0.3554 USDT |
0.3549 USDT |
| 2025-07-31 |
0.3888 USDT |
267,643.3911 COW |
0.3929 USDT |
0.3698 USDT |
0.3712 USDT |
0.3706 USDT |
| 2025-07-30 |
0.3896 USDT |
320,777.1045 COW |
0.3903 USDT |
0.3707 USDT |
0.3885 USDT |
0.3869 USDT |
| 2025-07-29 |
0.4024 USDT |
159,389.8218 COW |
0.3995 USDT |
0.3900 USDT |
0.3973 USDT |
0.3991 USDT |
| 2025-07-28 |
0.4330 USDT |
246,750.8162 COW |
0.4139 USDT |
0.4007 USDT |
0.4083 USDT |
0.4019 USDT |
| 2025-07-27 |
0.4124 USDT |
117,562.7676 COW |
0.4158 USDT |
0.4110 USDT |
0.4142 USDT |
0.4182 USDT |
| 2025-07-26 |
0.3996 USDT |
56,371.5582 COW |
0.4009 USDT |
0.3985 USDT |
0.4011 USDT |
0.4033 USDT |
| 2025-07-25 |
0.3887 USDT |
270,398.4493 COW |
0.3945 USDT |
0.3786 USDT |
0.3851 USDT |
0.3838 USDT |
| 2025-07-24 |
0.3916 USDT |
245,935.8947 COW |
0.3879 USDT |
0.3853 USDT |
0.4002 USDT |
0.3991 USDT |
| 2025-07-23 |
0.4220 USDT |
706,493.3748 COW |
0.4111 USDT |
0.3919 USDT |
0.3995 USDT |
0.4015 USDT |
| 2025-07-22 |
0.4396 USDT |
181,629.4781 COW |
0.4374 USDT |
0.4290 USDT |
0.4384 USDT |
0.4461 USDT |
| 2025-07-21 |
0.4594 USDT |
504,097.6024 COW |
0.4717 USDT |
0.4471 USDT |
0.4528 USDT |
0.4524 USDT |
| 2025-07-20 |
0.4565 USDT |
362,478.2978 COW |
0.4647 USDT |
0.4476 USDT |
0.4621 USDT |
0.4575 USDT |
| 2025-07-19 |
0.4486 USDT |
139,212.9976 COW |
0.4374 USDT |
0.4310 USDT |
0.4380 USDT |
0.4382 USDT |
| 2025-07-18 |
0.4439 USDT |
27,161.0896 COW |
0.4284 USDT |
0.4272 USDT |
0.4316 USDT |
0.4305 USDT |
| 2025-07-17 |
0.4533 USDT |
13,631.3927 COW |
0.4416 USDT |
0.4410 USDT |
0.4437 USDT |
0.4431 USDT |
| 2025-07-16 |
0.4406 USDT |
45,450.0962 COW |
0.4400 USDT |
0.4379 USDT |
0.4412 USDT |
0.4394 USDT |
| 2025-07-15 |
0.3896 USDT |
2,817,972.9362 COW |
0.3616 USDT |
0.3568 USDT |
0.3685 USDT |
0.4035 USDT |
| 2025-07-14 |
0.3833 USDT |
23,530.1145 COW |
0.3661 USDT |
0.3620 USDT |
0.3689 USDT |
0.3685 USDT |
| 2025-07-13 |
0.3690 USDT |
46,582.1997 COW |
0.3728 USDT |
0.3711 USDT |
0.3749 USDT |
0.3717 USDT |
| 2025-07-12 |
0.3734 USDT |
50,317.9688 COW |
0.3564 USDT |
0.3556 USDT |
0.3602 USDT |
0.3567 USDT |
| 2025-07-11 |
0.3520 USDT |
57,007.0715 COW |
0.3519 USDT |
0.3504 USDT |
0.3571 USDT |
0.3563 USDT |
| 2025-07-10 |
0.3278 USDT |
1,518,288.5828 COW |
0.3224 USDT |
0.3195 USDT |
0.3227 USDT |
0.3326 USDT |
| 2025-07-09 |
0.3196 USDT |
1,030,928.0100 COW |
0.3208 USDT |
0.3131 USDT |
0.3157 USDT |
0.3242 USDT |