Identifier on Huobi: cowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.2352 USDT |
1,098,769.1532 COW |
0.2258 USDT |
0.2257 USDT |
0.2280 USDT |
0.2394 USDT |
| 2025-10-25 |
0.2266 USDT |
777,138.7417 COW |
0.2267 USDT |
0.2244 USDT |
0.2266 USDT |
0.2300 USDT |
| 2025-10-24 |
0.2267 USDT |
1,876,976.9606 COW |
0.2253 USDT |
0.2154 USDT |
0.2271 USDT |
0.2244 USDT |
| 2025-10-23 |
0.2222 USDT |
856,110.4524 COW |
0.2191 USDT |
0.2180 USDT |
0.2214 USDT |
0.2242 USDT |
| 2025-10-22 |
0.2256 USDT |
1,226,830.9112 COW |
0.2272 USDT |
0.2210 USDT |
0.2232 USDT |
0.2224 USDT |
| 2025-10-21 |
0.2313 USDT |
473,149.7659 COW |
0.2331 USDT |
0.2288 USDT |
0.2304 USDT |
0.2293 USDT |
| 2025-10-20 |
0.2361 USDT |
2,820,135.2373 COW |
0.2304 USDT |
0.2282 USDT |
0.2342 USDT |
0.2335 USDT |
| 2025-10-19 |
0.2310 USDT |
3,689,076.3790 COW |
0.2274 USDT |
0.2235 USDT |
0.2266 USDT |
0.2347 USDT |
| 2025-10-18 |
0.2272 USDT |
2,387,777.7003 COW |
0.2277 USDT |
0.2232 USDT |
0.2254 USDT |
0.2247 USDT |
| 2025-10-17 |
0.2240 USDT |
4,840,692.4696 COW |
0.2339 USDT |
0.2078 USDT |
0.2192 USDT |
0.2218 USDT |
| 2025-10-16 |
0.2405 USDT |
6,242,203.5852 COW |
0.2420 USDT |
0.2203 USDT |
0.2332 USDT |
0.2316 USDT |
| 2025-10-15 |
0.2507 USDT |
3,028,530.1937 COW |
0.2537 USDT |
0.2416 USDT |
0.2446 USDT |
0.2445 USDT |
| 2025-10-14 |
0.2491 USDT |
5,517,901.8025 COW |
0.2677 USDT |
0.2358 USDT |
0.2435 USDT |
0.2522 USDT |
| 2025-10-13 |
0.2579 USDT |
2,549,145.4999 COW |
0.2624 USDT |
0.2499 USDT |
0.2587 USDT |
0.2571 USDT |
| 2025-10-12 |
0.2422 USDT |
887,879.4565 COW |
0.2388 USDT |
0.2342 USDT |
0.2382 USDT |
0.2468 USDT |
| 2025-10-11 |
0.2211 USDT |
4,670,512.1871 COW |
0.2084 USDT |
0.2058 USDT |
0.2248 USDT |
0.2272 USDT |
| 2025-10-10 |
0.2814 USDT |
669,709.1651 COW |
0.2765 USDT |
0.2765 USDT |
0.2812 USDT |
0.2796 USDT |
| 2025-10-09 |
0.2846 USDT |
3,535.2804 COW |
0.2860 USDT |
0.2832 USDT |
0.2885 USDT |
0.2839 USDT |
| 2025-10-08 |
0.2792 USDT |
3,160.9864 COW |
0.2793 USDT |
0.2785 USDT |
0.2807 USDT |
0.2789 USDT |
| 2025-10-07 |
0.2973 USDT |
4,095.9290 COW |
0.2983 USDT |
0.2960 USDT |
0.2987 USDT |
0.2970 USDT |
| 2025-10-06 |
0.2965 USDT |
205,024.3289 COW |
0.2891 USDT |
0.2876 USDT |
0.2912 USDT |
0.2979 USDT |
| 2025-10-05 |
0.2952 USDT |
261,263.5044 COW |
0.2802 USDT |
0.2773 USDT |
0.2815 USDT |
0.2911 USDT |
| 2025-10-04 |
0.2887 USDT |
77,060.2905 COW |
0.2939 USDT |
0.2844 USDT |
0.2862 USDT |
0.2856 USDT |
| 2025-10-03 |
0.2845 USDT |
164,465.1775 COW |
0.2766 USDT |
0.2731 USDT |
0.2774 USDT |
0.2867 USDT |
| 2025-10-02 |
0.2749 USDT |
87,584.7983 COW |
0.2741 USDT |
0.2716 USDT |
0.2735 USDT |
0.2733 USDT |
| 2025-10-01 |
0.2592 USDT |
142,802.8823 COW |
0.2587 USDT |
0.2548 USDT |
0.2572 USDT |
0.2567 USDT |
| 2025-09-30 |
0.3212 USDT |
30,131.3591 COW |
0.3234 USDT |
0.3165 USDT |
0.3285 USDT |
0.3214 USDT |
| 2025-09-29 |
0.3266 USDT |
5,311,963.1576 COW |
0.2962 USDT |
0.2950 USDT |
0.3073 USDT |
0.3234 USDT |
| 2025-09-28 |
0.2858 USDT |
11,580,490.3574 COW |
0.2757 USDT |
0.2726 USDT |
0.2821 USDT |
0.2934 USDT |
| 2025-09-27 |
0.2720 USDT |
1,588,727.0029 COW |
0.2752 USDT |
0.2678 USDT |
0.2700 USDT |
0.2729 USDT |
| 2025-09-26 |
0.2676 USDT |
2,931,292.9917 COW |
0.2625 USDT |
0.2608 USDT |
0.2666 USDT |
0.2733 USDT |
| 2025-09-25 |
0.2752 USDT |
3,750,927.3863 COW |
0.2828 USDT |
0.2598 USDT |
0.2701 USDT |
0.2670 USDT |
| 2025-09-24 |
0.2860 USDT |
1,922,608.6580 COW |
0.2832 USDT |
0.2776 USDT |
0.2867 USDT |
0.2895 USDT |
| 2025-09-23 |
0.2848 USDT |
1,453,262.1853 COW |
0.2877 USDT |
0.2787 USDT |
0.2855 USDT |
0.2861 USDT |
| 2025-09-22 |
0.3006 USDT |
2,886,044.8183 COW |
0.3228 USDT |
0.2815 USDT |
0.2944 USDT |
0.2878 USDT |
| 2025-09-21 |
0.3324 USDT |
1,523,364.5083 COW |
0.3372 USDT |
0.3262 USDT |
0.3299 USDT |
0.3267 USDT |
| 2025-09-20 |
0.3347 USDT |
668,011.1426 COW |
0.3312 USDT |
0.3305 USDT |
0.3351 USDT |
0.3397 USDT |
| 2025-09-19 |
0.3468 USDT |
1,773,331.5953 COW |
0.3450 USDT |
0.3342 USDT |
0.3374 USDT |
0.3357 USDT |
| 2025-09-18 |
0.3438 USDT |
630,443.3064 COW |
0.3436 USDT |
0.3395 USDT |
0.3443 USDT |
0.3441 USDT |
| 2025-09-17 |
0.3333 USDT |
571,644.2560 COW |
0.3363 USDT |
0.3266 USDT |
0.3317 USDT |
0.3286 USDT |
| 2025-09-16 |
0.3366 USDT |
671,744.7879 COW |
0.3354 USDT |
0.3305 USDT |
0.3363 USDT |
0.3339 USDT |
| 2025-09-15 |
0.3417 USDT |
1,315,891.4916 COW |
0.3493 USDT |
0.3293 USDT |
0.3330 USDT |
0.3296 USDT |
| 2025-09-14 |
0.3558 USDT |
1,101,907.7238 COW |
0.3695 USDT |
0.3449 USDT |
0.3518 USDT |
0.3500 USDT |
| 2025-09-13 |
0.3712 USDT |
1,380,265.5319 COW |
0.3650 USDT |
0.3602 USDT |
0.3666 USDT |
0.3666 USDT |
| 2025-09-12 |
0.3586 USDT |
871,705.1907 COW |
0.3593 USDT |
0.3510 USDT |
0.3566 USDT |
0.3552 USDT |
| 2025-09-11 |
0.3592 USDT |
2,904,215.4462 COW |
0.3552 USDT |
0.3503 USDT |
0.3596 USDT |
0.3554 USDT |
| 2025-09-10 |
0.3458 USDT |
1,208,802.1015 COW |
0.3431 USDT |
0.3399 USDT |
0.3463 USDT |
0.3441 USDT |
| 2025-09-09 |
0.3475 USDT |
3,283,401.2544 COW |
0.3430 USDT |
0.3385 USDT |
0.3480 USDT |
0.3402 USDT |
| 2025-09-08 |
0.3378 USDT |
1,192,055.2399 COW |
0.3351 USDT |
0.3320 USDT |
0.3358 USDT |
0.3383 USDT |
| 2025-09-07 |
0.3354 USDT |
453,674.0305 COW |
0.3337 USDT |
0.3325 USDT |
0.3354 USDT |
0.3353 USDT |