Identifier on Huobi: cowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-10 |
0.1741 USDT |
147,030.9310 COW |
0.1735 USDT |
0.1707 USDT |
0.1739 USDT |
0.1783 USDT |
| 2026-02-09 |
0.1705 USDT |
2,817,060.8322 COW |
0.1681 USDT |
0.1618 USDT |
0.1677 USDT |
0.1735 USDT |
| 2026-02-06 |
0.1463 USDT |
2,984,179.8953 COW |
0.1431 USDT |
0.1314 USDT |
0.1424 USDT |
0.1578 USDT |
| 2026-02-05 |
0.1599 USDT |
358,715.4943 COW |
0.1606 USDT |
0.1570 USDT |
0.1593 USDT |
0.1594 USDT |
| 2026-02-04 |
0.1638 USDT |
2,267,217.1521 COW |
0.1669 USDT |
0.1567 USDT |
0.1611 USDT |
0.1606 USDT |
| 2026-02-03 |
0.1659 USDT |
1,161,864.1627 COW |
0.1672 USDT |
0.1635 USDT |
0.1662 USDT |
0.1660 USDT |
| 2026-02-02 |
0.1626 USDT |
169,643.8000 COW |
0.1610 USDT |
0.1597 USDT |
0.1645 USDT |
0.1629 USDT |
| 2026-02-01 |
0.1626 USDT |
1,793,372.9550 COW |
0.1613 USDT |
0.1571 USDT |
0.1614 USDT |
0.1610 USDT |
| 2026-01-31 |
0.1775 USDT |
1,836,174.7280 COW |
0.1758 USDT |
0.1702 USDT |
0.1743 USDT |
0.1753 USDT |
| 2026-01-30 |
0.1776 USDT |
20,733.4425 COW |
0.1778 USDT |
0.1762 USDT |
0.1779 USDT |
0.1764 USDT |
| 2026-01-29 |
0.1842 USDT |
2,274,868.1400 COW |
0.1939 USDT |
0.1692 USDT |
0.1757 USDT |
0.1778 USDT |
| 2026-01-28 |
0.1987 USDT |
1,484,596.1388 COW |
0.2026 USDT |
0.1938 USDT |
0.1963 USDT |
0.1970 USDT |
| 2026-01-27 |
0.2020 USDT |
809,513.0149 COW |
0.2053 USDT |
0.1986 USDT |
0.2007 USDT |
0.1991 USDT |
| 2026-01-26 |
0.2001 USDT |
203,389.5787 COW |
0.1961 USDT |
0.1954 USDT |
0.1983 USDT |
0.2003 USDT |
| 2026-01-25 |
0.2074 USDT |
1,951,928.5709 COW |
0.2114 USDT |
0.1937 USDT |
0.1976 USDT |
0.1957 USDT |
| 2026-01-24 |
0.2139 USDT |
1,267,394.3631 COW |
0.2116 USDT |
0.2097 USDT |
0.2119 USDT |
0.2115 USDT |
| 2026-01-23 |
0.2144 USDT |
551,593.3216 COW |
0.2132 USDT |
0.2103 USDT |
0.2141 USDT |
0.2128 USDT |
| 2026-01-22 |
0.2179 USDT |
1,317,590.6479 COW |
0.2226 USDT |
0.2120 USDT |
0.2140 USDT |
0.2131 USDT |
| 2026-01-20 |
0.2271 USDT |
1,515,473.5712 COW |
0.2340 USDT |
0.2180 USDT |
0.2198 USDT |
0.2194 USDT |
| 2026-01-19 |
0.2350 USDT |
1,128,260.9250 COW |
0.2434 USDT |
0.2265 USDT |
0.2328 USDT |
0.2340 USDT |
| 2026-01-18 |
0.2526 USDT |
910,661.2176 COW |
0.2551 USDT |
0.2484 USDT |
0.2512 USDT |
0.2507 USDT |
| 2026-01-17 |
0.2420 USDT |
108,586.9264 COW |
0.2437 USDT |
0.2405 USDT |
0.2419 USDT |
0.2423 USDT |
| 2026-01-16 |
0.2421 USDT |
695,402.2786 COW |
0.2451 USDT |
0.2377 USDT |
0.2408 USDT |
0.2437 USDT |
| 2026-01-14 |
0.2678 USDT |
6,470,995.8662 COW |
0.2530 USDT |
0.2500 USDT |
0.2566 USDT |
0.2644 USDT |
| 2026-01-13 |
0.2415 USDT |
3,997,604.5652 COW |
0.2257 USDT |
0.2222 USDT |
0.2271 USDT |
0.2456 USDT |
| 2026-01-12 |
0.2253 USDT |
886,050.4866 COW |
0.2251 USDT |
0.2204 USDT |
0.2234 USDT |
0.2218 USDT |
| 2026-01-11 |
0.2233 USDT |
125,162.7157 COW |
0.2225 USDT |
0.2212 USDT |
0.2232 USDT |
0.2243 USDT |
| 2026-01-10 |
0.2266 USDT |
474,614.2658 COW |
0.2280 USDT |
0.2241 USDT |
0.2263 USDT |
0.2266 USDT |
| 2026-01-09 |
0.2309 USDT |
300,844.2960 COW |
0.2306 USDT |
0.2261 USDT |
0.2303 USDT |
0.2295 USDT |
| 2026-01-08 |
0.2315 USDT |
478,259.4361 COW |
0.2333 USDT |
0.2269 USDT |
0.2293 USDT |
0.2279 USDT |
| 2026-01-07 |
0.2378 USDT |
303,919.4921 COW |
0.2400 USDT |
0.2352 USDT |
0.2387 USDT |
0.2385 USDT |
| 2026-01-06 |
0.2426 USDT |
182,441.5352 COW |
0.2426 USDT |
0.2400 USDT |
0.2423 USDT |
0.2418 USDT |
| 2026-01-05 |
0.2404 USDT |
521,452.3835 COW |
0.2393 USDT |
0.2358 USDT |
0.2393 USDT |
0.2387 USDT |
| 2026-01-04 |
0.2361 USDT |
215,495.5022 COW |
0.2335 USDT |
0.2328 USDT |
0.2375 USDT |
0.2371 USDT |
| 2026-01-03 |
0.2324 USDT |
690,407.4870 COW |
0.2317 USDT |
0.2273 USDT |
0.2330 USDT |
0.2293 USDT |
| 2026-01-02 |
0.2237 USDT |
689,774.1124 COW |
0.2234 USDT |
0.2209 USDT |
0.2244 USDT |
0.2249 USDT |
| 2026-01-01 |
0.2150 USDT |
372,078.2090 COW |
0.2130 USDT |
0.2127 USDT |
0.2166 USDT |
0.2159 USDT |
| 2025-12-31 |
0.2199 USDT |
2,003,747.9921 COW |
0.2172 USDT |
0.2126 USDT |
0.2156 USDT |
0.2138 USDT |
| 2025-12-29 |
0.2179 USDT |
2,316,444.9118 COW |
0.2157 USDT |
0.2111 USDT |
0.2151 USDT |
0.2154 USDT |
| 2025-12-28 |
0.2161 USDT |
414,018.3403 COW |
0.2150 USDT |
0.2129 USDT |
0.2162 USDT |
0.2156 USDT |
| 2025-12-27 |
0.2158 USDT |
500,988.6665 COW |
0.2173 USDT |
0.2134 USDT |
0.2150 USDT |
0.2149 USDT |
| 2025-12-26 |
0.2191 USDT |
615,400.2676 COW |
0.2151 USDT |
0.2140 USDT |
0.2166 USDT |
0.2186 USDT |
| 2025-12-25 |
0.2207 USDT |
726,832.0193 COW |
0.2178 USDT |
0.2160 USDT |
0.2191 USDT |
0.2228 USDT |
| 2025-12-24 |
0.2207 USDT |
1,589,751.9220 COW |
0.2222 USDT |
0.2152 USDT |
0.2178 USDT |
0.2159 USDT |
| 2025-12-23 |
0.2068 USDT |
261,523.8921 COW |
0.2066 USDT |
0.2048 USDT |
0.2084 USDT |
0.2066 USDT |
| 2025-12-22 |
0.2029 USDT |
5,336,534.4703 COW |
0.2014 USDT |
0.1991 USDT |
0.2012 USDT |
0.2067 USDT |
| 2025-12-21 |
0.1953 USDT |
3,101,716.6923 COW |
0.1976 USDT |
0.1909 USDT |
0.1951 USDT |
0.1969 USDT |
| 2025-12-20 |
0.1980 USDT |
1,060,946.5567 COW |
0.1965 USDT |
0.1950 USDT |
0.1962 USDT |
0.1982 USDT |
| 2025-12-19 |
0.1922 USDT |
2,332,358.1001 COW |
0.1891 USDT |
0.1860 USDT |
0.1885 USDT |
0.1952 USDT |
| 2025-12-18 |
0.1793 USDT |
704,867.3158 COW |
0.1796 USDT |
0.1773 USDT |
0.1806 USDT |
0.1803 USDT |