Identifier on Huobi: cowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.4463 USDT |
2,701,863.6759 COW |
0.4419 USDT |
0.4372 USDT |
0.4462 USDT |
0.4401 USDT |
| 2025-07-17 |
0.4529 USDT |
3,389,081.1157 COW |
0.4520 USDT |
0.4400 USDT |
0.4464 USDT |
0.4650 USDT |
| 2025-07-16 |
0.4343 USDT |
5,742,330.9501 COW |
0.4036 USDT |
0.3896 USDT |
0.3968 USDT |
0.4271 USDT |
| 2025-07-15 |
0.3637 USDT |
2,613,633.8001 COW |
0.3665 USDT |
0.3504 USDT |
0.3577 USDT |
0.3756 USDT |
| 2025-07-14 |
0.3766 USDT |
3,062,545.6458 COW |
0.3630 USDT |
0.3630 USDT |
0.3707 USDT |
0.3688 USDT |
| 2025-07-13 |
0.3697 USDT |
2,044,125.5203 COW |
0.3581 USDT |
0.3554 USDT |
0.3619 USDT |
0.3698 USDT |
| 2025-07-12 |
0.3814 USDT |
910,236.5532 COW |
0.3817 USDT |
0.3740 USDT |
0.3811 USDT |
0.3772 USDT |
| 2025-07-11 |
0.3523 USDT |
1,844,430.1718 COW |
0.3472 USDT |
0.3406 USDT |
0.3544 USDT |
0.3552 USDT |
| 2025-07-10 |
0.3235 USDT |
1,701,557.7714 COW |
0.3267 USDT |
0.3194 USDT |
0.3273 USDT |
0.3293 USDT |
| 2025-07-09 |
0.3195 USDT |
2,685,926.6788 COW |
0.3283 USDT |
0.3129 USDT |
0.3174 USDT |
0.3249 USDT |
| 2025-07-08 |
0.3084 USDT |
5,378,573.6883 COW |
0.2941 USDT |
0.2894 USDT |
0.2937 USDT |
0.3096 USDT |
| 2025-07-07 |
0.2935 USDT |
2,327,496.3051 COW |
0.2957 USDT |
0.2890 USDT |
0.2940 USDT |
0.2912 USDT |
| 2025-07-06 |
0.2859 USDT |
411,795.3540 COW |
0.2901 USDT |
0.2834 USDT |
0.2878 USDT |
0.2854 USDT |
| 2025-07-05 |
0.2847 USDT |
793,586.8891 COW |
0.2841 USDT |
0.2799 USDT |
0.2914 USDT |
0.2854 USDT |
| 2025-07-04 |
0.2992 USDT |
12,236,338.9719 COW |
0.3058 USDT |
0.2847 USDT |
0.2888 USDT |
0.2894 USDT |
| 2025-07-03 |
0.3006 USDT |
38,101,065.4932 COW |
0.2874 USDT |
0.2848 USDT |
0.2908 USDT |
0.3042 USDT |
| 2025-07-02 |
0.2660 USDT |
16,810,942.8065 COW |
0.2648 USDT |
0.2593 USDT |
0.2653 USDT |
0.2701 USDT |
| 2025-07-01 |
0.2781 USDT |
10,885,519.9027 COW |
0.2827 USDT |
0.2726 USDT |
0.2777 USDT |
0.2746 USDT |
| 2025-06-30 |
0.2888 USDT |
17,880,804.5170 COW |
0.2956 USDT |
0.2807 USDT |
0.2843 USDT |
0.2824 USDT |
| 2025-06-29 |
0.2816 USDT |
7,951,517.1204 COW |
0.2806 USDT |
0.2773 USDT |
0.2793 USDT |
0.2802 USDT |
| 2025-06-28 |
0.2757 USDT |
11,789,970.0185 COW |
0.2752 USDT |
0.2701 USDT |
0.2736 USDT |
0.2799 USDT |
| 2025-06-27 |
0.2762 USDT |
5,787,994.6146 COW |
0.2744 USDT |
0.2696 USDT |
0.2748 USDT |
0.2784 USDT |
| 2025-06-26 |
0.2851 USDT |
10,624,478.4388 COW |
0.2789 USDT |
0.2779 USDT |
0.2824 USDT |
0.2851 USDT |
| 2025-06-25 |
0.2897 USDT |
8,430,080.6538 COW |
0.2910 USDT |
0.2833 USDT |
0.2862 USDT |
0.2860 USDT |
| 2025-06-24 |
0.2920 USDT |
14,591,823.7327 COW |
0.2903 USDT |
0.2823 USDT |
0.2911 USDT |
0.2907 USDT |
| 2025-06-23 |
0.2639 USDT |
21,017,711.7541 COW |
0.2592 USDT |
0.2577 USDT |
0.2622 USDT |
0.2658 USDT |
| 2025-06-22 |
0.2633 USDT |
23,033,292.2895 COW |
0.2674 USDT |
0.2557 USDT |
0.2612 USDT |
0.2599 USDT |
| 2025-06-21 |
0.2819 USDT |
17,762,082.8057 COW |
0.2862 USDT |
0.2714 USDT |
0.2734 USDT |
0.2728 USDT |
| 2025-06-20 |
0.3006 USDT |
333,277.8837 COW |
0.3002 USDT |
0.2999 USDT |
0.3017 USDT |
0.3006 USDT |
| 2025-06-19 |
0.3090 USDT |
9,168,856.0673 COW |
0.3107 USDT |
0.3054 USDT |
0.3095 USDT |
0.3103 USDT |
| 2025-06-18 |
0.3141 USDT |
5,576,698.7612 COW |
0.3149 USDT |
0.3104 USDT |
0.3138 USDT |
0.3162 USDT |
| 2025-06-17 |
0.3445 USDT |
5,683,423.6384 COW |
0.3437 USDT |
0.3360 USDT |
0.3482 USDT |
0.3478 USDT |
| 2025-06-16 |
0.3503 USDT |
7,714,513.0529 COW |
0.3419 USDT |
0.3348 USDT |
0.3427 USDT |
0.3567 USDT |
| 2025-06-15 |
0.3437 USDT |
3,370,602.2305 COW |
0.3445 USDT |
0.3403 USDT |
0.3420 USDT |
0.3420 USDT |
| 2025-06-14 |
0.3480 USDT |
5,180,665.6718 COW |
0.3509 USDT |
0.3414 USDT |
0.3448 USDT |
0.3441 USDT |
| 2025-06-13 |
0.3421 USDT |
10,099,090.2819 COW |
0.3621 USDT |
0.3333 USDT |
0.3391 USDT |
0.3399 USDT |
| 2025-06-12 |
0.3885 USDT |
2,194,260.6136 COW |
0.3910 USDT |
0.3850 USDT |
0.3904 USDT |
0.3864 USDT |
| 2025-06-11 |
0.4103 USDT |
9,139,849.5844 COW |
0.4213 USDT |
0.4052 USDT |
0.4102 USDT |
0.4097 USDT |
| 2025-06-10 |
0.3953 USDT |
5,771,364.2053 COW |
0.3957 USDT |
0.3921 USDT |
0.3979 USDT |
0.3931 USDT |
| 2025-06-09 |
0.3666 USDT |
4,938,182.6907 COW |
0.3720 USDT |
0.3605 USDT |
0.3642 USDT |
0.3612 USDT |
| 2025-06-08 |
0.3714 USDT |
4,739,726.0446 COW |
0.3731 USDT |
0.3668 USDT |
0.3706 USDT |
0.3689 USDT |
| 2025-06-07 |
0.3743 USDT |
13,815,634.4677 COW |
0.3603 USDT |
0.3582 USDT |
0.3663 USDT |
0.3777 USDT |
| 2025-06-06 |
0.3618 USDT |
43,809,694.7282 COW |
0.3497 USDT |
0.3466 USDT |
0.3552 USDT |
0.3638 USDT |
| 2025-06-05 |
0.3962 USDT |
14,826,211.9468 COW |
0.4018 USDT |
0.3888 USDT |
0.3941 USDT |
0.3898 USDT |
| 2025-06-04 |
0.4279 USDT |
29,946,642.1861 COW |
0.4183 USDT |
0.4109 USDT |
0.4143 USDT |
0.4132 USDT |
| 2025-06-03 |
0.4051 USDT |
33,570,758.5577 COW |
0.3895 USDT |
0.3815 USDT |
0.3871 USDT |
0.4150 USDT |
| 2025-06-02 |
0.3826 USDT |
9,589,702.4965 COW |
0.3971 USDT |
0.3744 USDT |
0.3775 USDT |
0.3890 USDT |
| 2025-06-01 |
0.3871 USDT |
12,203,877.1963 COW |
0.3746 USDT |
0.3621 USDT |
0.3694 USDT |
0.3999 USDT |
| 2025-05-31 |
0.3653 USDT |
6,826,453.2734 COW |
0.3748 USDT |
0.3564 USDT |
0.3629 USDT |
0.3762 USDT |
| 2025-05-30 |
0.4445 USDT |
8,636,990.6769 COW |
0.4611 USDT |
0.4308 USDT |
0.4417 USDT |
0.4443 USDT |