Identifier on DigiFinex: cow_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.2268 USDT |
1,456.9201 COW |
0.2260 USDT |
0.2257 USDT |
0.2260 USDT |
0.2257 USDT |
| 2025-10-24 |
0.2265 USDT |
320,028.2661 COW |
0.2273 USDT |
0.2225 USDT |
0.2245 USDT |
0.2277 USDT |
| 2025-10-23 |
0.2211 USDT |
258,625.8581 COW |
0.2212 USDT |
0.2203 USDT |
0.2217 USDT |
0.2249 USDT |
| 2025-10-22 |
0.2267 USDT |
43,229.3300 COW |
0.2230 USDT |
0.2204 USDT |
0.2236 USDT |
0.2225 USDT |
| 2025-10-21 |
0.2335 USDT |
560,702.1466 COW |
0.2339 USDT |
0.2243 USDT |
0.2256 USDT |
0.2398 USDT |
| 2025-10-20 |
0.2352 USDT |
3,172.4913 COW |
0.2359 USDT |
0.2356 USDT |
0.2365 USDT |
0.2363 USDT |
| 2025-10-19 |
0.2306 USDT |
371,489.9580 COW |
0.2283 USDT |
0.2243 USDT |
0.2271 USDT |
0.2342 USDT |
| 2025-10-18 |
0.2267 USDT |
221,726.7020 COW |
0.2266 USDT |
0.2241 USDT |
0.2261 USDT |
0.2248 USDT |
| 2025-10-17 |
0.2291 USDT |
699,756.9797 COW |
0.2364 USDT |
0.2136 USDT |
0.2186 USDT |
0.2237 USDT |
| 2025-10-16 |
0.2408 USDT |
545,330.5122 COW |
0.2485 USDT |
0.2290 USDT |
0.2334 USDT |
0.2319 USDT |
| 2025-10-15 |
0.2490 USDT |
203,993.4546 COW |
0.2456 USDT |
0.2392 USDT |
0.2430 USDT |
0.2428 USDT |
| 2025-10-14 |
0.2493 USDT |
465,077.6951 COW |
0.2396 USDT |
0.2371 USDT |
0.2436 USDT |
0.2533 USDT |
| 2025-10-13 |
0.2600 USDT |
17,685.6462 COW |
0.2597 USDT |
0.2594 USDT |
0.2616 USDT |
0.2595 USDT |
| 2025-10-12 |
0.2440 USDT |
27,392.3189 COW |
0.2471 USDT |
0.2465 USDT |
0.2492 USDT |
0.2487 USDT |
| 2025-10-11 |
0.2092 USDT |
45,543.2775 COW |
0.2432 USDT |
0.2426 USDT |
0.2478 USDT |
0.2475 USDT |
| 2025-10-10 |
0.2741 USDT |
29,342.8738 COW |
0.2605 USDT |
0.2549 USDT |
0.2607 USDT |
0.2550 USDT |
| 2025-10-09 |
0.2767 USDT |
19,113.0456 COW |
0.2739 USDT |
0.2733 USDT |
0.2754 USDT |
0.2744 USDT |
| 2025-10-08 |
0.2827 USDT |
20,294.8590 COW |
0.2819 USDT |
0.2815 USDT |
0.2833 USDT |
0.2816 USDT |
| 2025-10-07 |
0.2914 USDT |
931,062.3315 COW |
0.2926 USDT |
0.2802 USDT |
0.2808 USDT |
0.2808 USDT |
| 2025-10-06 |
0.2962 USDT |
36,515.6818 COW |
0.3011 USDT |
0.2999 USDT |
0.3027 USDT |
0.3006 USDT |
| 2025-10-05 |
0.2956 USDT |
26,397.6429 COW |
0.2917 USDT |
0.2909 USDT |
0.2949 USDT |
0.2947 USDT |
| 2025-10-04 |
0.2921 USDT |
301,269.2712 COW |
0.2856 USDT |
0.2792 USDT |
0.2816 USDT |
0.2794 USDT |
| 2025-10-03 |
0.2872 USDT |
125,562.2853 COW |
0.2949 USDT |
0.2949 USDT |
0.3012 USDT |
0.3005 USDT |
| 2025-10-02 |
0.2730 USDT |
501,956.6034 COW |
0.2734 USDT |
0.2643 USDT |
0.2697 USDT |
0.2746 USDT |
| 2025-10-01 |
0.2638 USDT |
11,088.8958 COW |
0.2751 USDT |
0.2746 USDT |
0.2759 USDT |
0.2757 USDT |
| 2025-09-30 |
0.3019 USDT |
9,290,586.9286 COW |
0.3242 USDT |
0.2501 USDT |
0.2724 USDT |
0.2523 USDT |
| 2025-09-29 |
0.3248 USDT |
370,827.5231 COW |
0.3261 USDT |
0.3195 USDT |
0.3313 USDT |
0.3205 USDT |
| 2025-09-28 |
0.2876 USDT |
2,239,470.0231 COW |
0.2819 USDT |
0.2789 USDT |
0.2822 USDT |
0.2921 USDT |
| 2025-09-27 |
0.2726 USDT |
147,151.2288 COW |
0.2734 USDT |
0.2681 USDT |
0.2696 USDT |
0.2718 USDT |
| 2025-09-26 |
0.2654 USDT |
283,310.3111 COW |
0.2674 USDT |
0.2610 USDT |
0.2640 USDT |
0.2720 USDT |
| 2025-09-25 |
0.2777 USDT |
11,728.2463 COW |
0.2758 USDT |
0.2732 USDT |
0.2762 USDT |
0.2733 USDT |
| 2025-09-24 |
0.2854 USDT |
1,591.4686 COW |
0.2857 USDT |
0.2852 USDT |
0.2858 USDT |
0.2855 USDT |
| 2025-09-23 |
0.2852 USDT |
283,314.5120 COW |
0.2862 USDT |
0.2813 USDT |
0.2837 USDT |
0.2835 USDT |
| 2025-09-22 |
0.3077 USDT |
630,966.8057 COW |
0.2987 USDT |
0.2821 USDT |
0.2885 USDT |
0.2884 USDT |
| 2025-09-21 |
0.3332 USDT |
2,999.4694 COW |
0.3269 USDT |
0.3268 USDT |
0.3275 USDT |
0.3275 USDT |
| 2025-09-20 |
0.3350 USDT |
23,863.9806 COW |
0.3396 USDT |
0.3374 USDT |
0.3403 USDT |
0.3390 USDT |
| 2025-09-19 |
0.3476 USDT |
20,507.4266 COW |
0.3372 USDT |
0.3366 USDT |
0.3385 USDT |
0.3378 USDT |
| 2025-09-18 |
0.3383 USDT |
231,155.3755 COW |
0.3458 USDT |
0.3398 USDT |
0.3426 USDT |
0.3433 USDT |
| 2025-09-17 |
0.3326 USDT |
140,586.1996 COW |
0.3293 USDT |
0.3277 USDT |
0.3341 USDT |
0.3288 USDT |
| 2025-09-16 |
0.3365 USDT |
649.7757 COW |
0.3377 USDT |
0.3374 USDT |
0.3377 USDT |
0.3374 USDT |
| 2025-09-15 |
0.3424 USDT |
8,442.8703 COW |
0.3341 USDT |
0.3339 USDT |
0.3351 USDT |
0.3350 USDT |
| 2025-09-14 |
0.3604 USDT |
36,161.3546 COW |
0.3499 USDT |
0.3468 USDT |
0.3518 USDT |
0.3474 USDT |
| 2025-09-13 |
0.3691 USDT |
20,295.6758 COW |
0.3761 USDT |
0.3748 USDT |
0.3766 USDT |
0.3756 USDT |
| 2025-09-12 |
0.3589 USDT |
266,667.5728 COW |
0.3544 USDT |
0.3525 USDT |
0.3564 USDT |
0.3657 USDT |
| 2025-09-11 |
0.3569 USDT |
637,939.2251 COW |
0.3618 USDT |
0.3507 USDT |
0.3586 USDT |
0.3577 USDT |
| 2025-09-10 |
0.3485 USDT |
448,630.2582 COW |
0.3442 USDT |
0.3435 USDT |
0.3491 USDT |
0.3508 USDT |
| 2025-09-09 |
0.3473 USDT |
4,846.8362 COW |
0.3400 USDT |
0.3399 USDT |
0.3420 USDT |
0.3419 USDT |
| 2025-09-08 |
0.3370 USDT |
13,497.7988 COW |
0.3399 USDT |
0.3395 USDT |
0.3438 USDT |
0.3434 USDT |
| 2025-09-07 |
0.3332 USDT |
43,992.2221 COW |
0.3356 USDT |
0.3327 USDT |
0.3350 USDT |
0.3342 USDT |
| 2025-09-06 |
0.3326 USDT |
195,162.6338 COW |
0.3328 USDT |
0.3278 USDT |
0.3311 USDT |
0.3315 USDT |