Identifier on Huobi: cowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.3316 USDT |
1,124,148.8422 COW |
0.3339 USDT |
0.3276 USDT |
0.3313 USDT |
0.3314 USDT |
| 2025-09-05 |
0.3348 USDT |
2,812,888.5968 COW |
0.3271 USDT |
0.3264 USDT |
0.3317 USDT |
0.3339 USDT |
| 2025-09-04 |
0.3431 USDT |
188,580.7486 COW |
0.3423 USDT |
0.3408 USDT |
0.3448 USDT |
0.3420 USDT |
| 2025-09-03 |
0.3327 USDT |
6,091.2933 COW |
0.3331 USDT |
0.3321 USDT |
0.3331 USDT |
0.3323 USDT |
| 2025-09-02 |
0.3254 USDT |
26,806.4192 COW |
0.3256 USDT |
0.3238 USDT |
0.3270 USDT |
0.3241 USDT |
| 2025-09-01 |
0.3336 USDT |
532,401.8083 COW |
0.3381 USDT |
0.3293 USDT |
0.3342 USDT |
0.3313 USDT |
| 2025-08-31 |
0.3491 USDT |
319,029.9524 COW |
0.3442 USDT |
0.3442 USDT |
0.3488 USDT |
0.3483 USDT |
| 2025-08-30 |
0.3428 USDT |
680,198.8129 COW |
0.3409 USDT |
0.3325 USDT |
0.3424 USDT |
0.3447 USDT |
| 2025-08-29 |
0.3504 USDT |
989,923.6463 COW |
0.3606 USDT |
0.3361 USDT |
0.3424 USDT |
0.3400 USDT |
| 2025-08-28 |
0.3545 USDT |
1,736,912.1377 COW |
0.3498 USDT |
0.3417 USDT |
0.3520 USDT |
0.3551 USDT |
| 2025-08-27 |
0.3557 USDT |
1,352,144.2854 COW |
0.3550 USDT |
0.3498 USDT |
0.3554 USDT |
0.3552 USDT |
| 2025-08-26 |
0.3429 USDT |
900,422.8527 COW |
0.3394 USDT |
0.3351 USDT |
0.3419 USDT |
0.3455 USDT |
| 2025-08-25 |
0.3745 USDT |
1,138,050.9984 COW |
0.3796 USDT |
0.3637 USDT |
0.3684 USDT |
0.3652 USDT |
| 2025-08-24 |
0.3872 USDT |
1,233,982.1113 COW |
0.3978 USDT |
0.3755 USDT |
0.3804 USDT |
0.3769 USDT |
| 2025-08-23 |
0.3953 USDT |
3,262,380.0785 COW |
0.3999 USDT |
0.3841 USDT |
0.3925 USDT |
0.3950 USDT |
| 2025-08-22 |
0.3555 USDT |
1,339,465.9587 COW |
0.3561 USDT |
0.3424 USDT |
0.3505 USDT |
0.3487 USDT |
| 2025-08-21 |
0.3652 USDT |
753,521.6216 COW |
0.3669 USDT |
0.3588 USDT |
0.3633 USDT |
0.3623 USDT |
| 2025-08-20 |
0.3519 USDT |
837,095.4714 COW |
0.3466 USDT |
0.3447 USDT |
0.3533 USDT |
0.3581 USDT |
| 2025-08-19 |
0.3668 USDT |
1,316,175.3648 COW |
0.3729 USDT |
0.3573 USDT |
0.3646 USDT |
0.3711 USDT |
| 2025-08-18 |
0.3725 USDT |
2,454,679.4251 COW |
0.3879 USDT |
0.3618 USDT |
0.3681 USDT |
0.3708 USDT |
| 2025-08-17 |
0.3907 USDT |
1,314,000.7206 COW |
0.3860 USDT |
0.3840 USDT |
0.3871 USDT |
0.3880 USDT |
| 2025-08-16 |
0.3833 USDT |
1,515,579.1614 COW |
0.3796 USDT |
0.3782 USDT |
0.3829 USDT |
0.3854 USDT |
| 2025-08-15 |
0.3839 USDT |
3,941,163.2179 COW |
0.3848 USDT |
0.3649 USDT |
0.3730 USDT |
0.3788 USDT |
| 2025-08-14 |
0.4170 USDT |
1,854,002.2697 COW |
0.4228 USDT |
0.4025 USDT |
0.4114 USDT |
0.4083 USDT |
| 2025-08-13 |
0.4276 USDT |
2,471,923.2303 COW |
0.4303 USDT |
0.4212 USDT |
0.4258 USDT |
0.4329 USDT |
| 2025-08-12 |
0.4086 USDT |
2,213,061.9155 COW |
0.4041 USDT |
0.4006 USDT |
0.4058 USDT |
0.4188 USDT |
| 2025-08-11 |
0.4205 USDT |
3,087,270.9335 COW |
0.4295 USDT |
0.3916 USDT |
0.4064 USDT |
0.4040 USDT |
| 2025-08-10 |
0.4395 USDT |
4,449,003.4496 COW |
0.4523 USDT |
0.4197 USDT |
0.4272 USDT |
0.4267 USDT |
| 2025-08-09 |
0.4577 USDT |
7,876,168.3596 COW |
0.3764 USDT |
0.3742 USDT |
0.3905 USDT |
0.4726 USDT |
| 2025-08-08 |
0.3727 USDT |
1,990,545.1744 COW |
0.3736 USDT |
0.3661 USDT |
0.3732 USDT |
0.3777 USDT |
| 2025-08-07 |
0.3597 USDT |
1,780,219.1877 COW |
0.3502 USDT |
0.3470 USDT |
0.3508 USDT |
0.3698 USDT |
| 2025-08-06 |
0.3478 USDT |
1,498,235.2470 COW |
0.3467 USDT |
0.3373 USDT |
0.3408 USDT |
0.3496 USDT |
| 2025-08-05 |
0.3549 USDT |
1,342,210.9457 COW |
0.3695 USDT |
0.3418 USDT |
0.3458 USDT |
0.3430 USDT |
| 2025-08-04 |
0.3483 USDT |
791,930.5206 COW |
0.3448 USDT |
0.3444 USDT |
0.3532 USDT |
0.3492 USDT |
| 2025-08-03 |
0.3415 USDT |
599,424.2831 COW |
0.3351 USDT |
0.3299 USDT |
0.3408 USDT |
0.3445 USDT |
| 2025-08-02 |
0.3445 USDT |
2,074,850.1637 COW |
0.3544 USDT |
0.3294 USDT |
0.3391 USDT |
0.3344 USDT |
| 2025-08-01 |
0.3610 USDT |
2,627,402.1730 COW |
0.3652 USDT |
0.3521 USDT |
0.3630 USDT |
0.3580 USDT |
| 2025-07-31 |
0.3930 USDT |
1,715,070.4735 COW |
0.3921 USDT |
0.3788 USDT |
0.3935 USDT |
0.3856 USDT |
| 2025-07-30 |
0.3910 USDT |
2,560,537.7262 COW |
0.4039 USDT |
0.3708 USDT |
0.3901 USDT |
0.3860 USDT |
| 2025-07-29 |
0.4040 USDT |
1,843,450.1332 COW |
0.4044 USDT |
0.3917 USDT |
0.4023 USDT |
0.3986 USDT |
| 2025-07-28 |
0.4285 USDT |
3,846,710.1018 COW |
0.4142 USDT |
0.4077 USDT |
0.4152 USDT |
0.4120 USDT |
| 2025-07-27 |
0.4103 USDT |
1,232,859.1274 COW |
0.3996 USDT |
0.3981 USDT |
0.4030 USDT |
0.4149 USDT |
| 2025-07-26 |
0.3991 USDT |
963,741.8579 COW |
0.3968 USDT |
0.3944 USDT |
0.3982 USDT |
0.3981 USDT |
| 2025-07-25 |
0.3869 USDT |
2,473,654.2205 COW |
0.3932 USDT |
0.3779 USDT |
0.3863 USDT |
0.3849 USDT |
| 2025-07-24 |
0.3915 USDT |
2,421,613.6997 COW |
0.3998 USDT |
0.3712 USDT |
0.3880 USDT |
0.3973 USDT |
| 2025-07-23 |
0.4191 USDT |
3,261,268.0440 COW |
0.4442 USDT |
0.3917 USDT |
0.4017 USDT |
0.4006 USDT |
| 2025-07-22 |
0.4381 USDT |
3,256,789.4679 COW |
0.4555 USDT |
0.4248 USDT |
0.4344 USDT |
0.4401 USDT |
| 2025-07-21 |
0.4605 USDT |
2,439,113.0279 COW |
0.4553 USDT |
0.4453 USDT |
0.4533 USDT |
0.4566 USDT |
| 2025-07-20 |
0.4566 USDT |
1,832,574.8027 COW |
0.4431 USDT |
0.4386 USDT |
0.4444 USDT |
0.4613 USDT |
| 2025-07-19 |
0.4469 USDT |
2,577,641.9241 COW |
0.4465 USDT |
0.4302 USDT |
0.4392 USDT |
0.4421 USDT |