Identifier on Huobi: cowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.4679 USDT |
17,408,903.0733 COW |
0.4313 USDT |
0.4295 USDT |
0.4633 USDT |
0.4676 USDT |
| 2025-05-28 |
0.4467 USDT |
13,754,841.8632 COW |
0.4478 USDT |
0.4353 USDT |
0.4429 USDT |
0.4389 USDT |
| 2025-05-27 |
0.4131 USDT |
8,369,005.1589 COW |
0.3974 USDT |
0.3878 USDT |
0.3951 USDT |
0.4472 USDT |
| 2025-05-26 |
0.4132 USDT |
10,038,079.3354 COW |
0.4040 USDT |
0.3968 USDT |
0.4024 USDT |
0.4064 USDT |
| 2025-05-25 |
0.3930 USDT |
9,275,285.7977 COW |
0.4174 USDT |
0.3813 USDT |
0.3908 USDT |
0.3898 USDT |
| 2025-05-24 |
0.4121 USDT |
6,268,305.4057 COW |
0.4084 USDT |
0.4031 USDT |
0.4082 USDT |
0.4173 USDT |
| 2025-05-23 |
0.4455 USDT |
13,780,286.6932 COW |
0.4560 USDT |
0.4222 USDT |
0.4287 USDT |
0.4282 USDT |
| 2025-05-22 |
0.4608 USDT |
26,114,360.3827 COW |
0.4626 USDT |
0.4474 USDT |
0.4532 USDT |
0.4554 USDT |
| 2025-05-21 |
0.3921 USDT |
5,475,839.5187 COW |
0.4018 USDT |
0.3861 USDT |
0.3918 USDT |
0.3908 USDT |
| 2025-05-20 |
0.4004 USDT |
28,086,815.0362 COW |
0.3548 USDT |
0.3516 USDT |
0.3600 USDT |
0.4038 USDT |
| 2025-05-19 |
0.3473 USDT |
6,505,301.2307 COW |
0.3691 USDT |
0.3356 USDT |
0.3424 USDT |
0.3398 USDT |
| 2025-05-18 |
0.3599 USDT |
3,863,384.9667 COW |
0.3474 USDT |
0.3448 USDT |
0.3496 USDT |
0.3691 USDT |
| 2025-05-17 |
0.3544 USDT |
4,293,560.3020 COW |
0.3662 USDT |
0.3460 USDT |
0.3505 USDT |
0.3467 USDT |
| 2025-05-16 |
0.3799 USDT |
3,704,042.9048 COW |
0.3737 USDT |
0.3708 USDT |
0.3786 USDT |
0.3725 USDT |
| 2025-05-15 |
0.3851 USDT |
6,807,781.7819 COW |
0.3967 USDT |
0.3687 USDT |
0.3781 USDT |
0.3727 USDT |
| 2025-05-14 |
0.4244 USDT |
9,467,492.0525 COW |
0.4334 USDT |
0.4070 USDT |
0.4137 USDT |
0.4140 USDT |
| 2025-05-13 |
0.3836 USDT |
7,626,513.6219 COW |
0.3956 USDT |
0.3647 USDT |
0.3744 USDT |
0.3924 USDT |
| 2025-05-12 |
0.3880 USDT |
16,326,381.6880 COW |
0.3770 USDT |
0.3667 USDT |
0.3832 USDT |
0.3901 USDT |
| 2025-05-11 |
0.3825 USDT |
13,397,451.4556 COW |
0.3986 USDT |
0.3600 USDT |
0.3762 USDT |
0.3769 USDT |
| 2025-05-10 |
0.3645 USDT |
6,454,733.1986 COW |
0.3664 USDT |
0.3556 USDT |
0.3604 USDT |
0.3566 USDT |
| 2025-05-09 |
0.3296 USDT |
3,403,875.8978 COW |
0.3239 USDT |
0.3222 USDT |
0.3268 USDT |
0.3332 USDT |
| 2025-05-08 |
0.2891 USDT |
4,896,087.8159 COW |
0.2797 USDT |
0.2796 USDT |
0.2846 USDT |
0.2940 USDT |
| 2025-05-07 |
0.2817 USDT |
17,738,979.7575 COW |
0.2740 USDT |
0.2719 USDT |
0.2757 USDT |
0.2777 USDT |
| 2025-05-06 |
0.2791 USDT |
2,551,533.5197 COW |
0.2776 USDT |
0.2761 USDT |
0.2818 USDT |
0.2793 USDT |
| 2025-05-05 |
0.2812 USDT |
5,501,677.3485 COW |
0.2794 USDT |
0.2753 USDT |
0.2810 USDT |
0.2809 USDT |
| 2025-05-04 |
0.2808 USDT |
7,432,335.5069 COW |
0.2839 USDT |
0.2770 USDT |
0.2792 USDT |
0.2809 USDT |
| 2025-05-03 |
0.2911 USDT |
10,794,552.4091 COW |
0.2993 USDT |
0.2798 USDT |
0.2855 USDT |
0.2855 USDT |
| 2025-05-02 |
0.3034 USDT |
16,516,934.7198 COW |
0.3081 USDT |
0.2973 USDT |
0.3011 USDT |
0.3006 USDT |
| 2025-05-01 |
0.3024 USDT |
18,140,841.1387 COW |
0.2919 USDT |
0.2911 USDT |
0.2971 USDT |
0.3085 USDT |
| 2025-04-30 |
0.2942 USDT |
1,939,563.0024 COW |
0.2951 USDT |
0.2914 USDT |
0.2954 USDT |
0.2942 USDT |
| 2025-04-29 |
0.3070 USDT |
2,561,057.8863 COW |
0.3071 USDT |
0.3009 USDT |
0.3028 USDT |
0.3066 USDT |
| 2025-04-28 |
0.2993 USDT |
23,081,608.3647 COW |
0.2902 USDT |
0.2828 USDT |
0.2906 USDT |
0.3058 USDT |
| 2025-04-27 |
0.3002 USDT |
7,418,076.0875 COW |
0.3110 USDT |
0.2925 USDT |
0.2945 USDT |
0.2937 USDT |
| 2025-04-26 |
0.3207 USDT |
17,148,719.4549 COW |
0.3033 USDT |
0.3033 USDT |
0.3178 USDT |
0.3211 USDT |
| 2025-04-25 |
0.3056 USDT |
6,332,698.9514 COW |
0.3093 USDT |
0.2987 USDT |
0.3031 USDT |
0.3070 USDT |
| 2025-04-24 |
0.3005 USDT |
11,099,504.0547 COW |
0.3139 USDT |
0.2897 USDT |
0.2947 USDT |
0.2990 USDT |
| 2025-04-23 |
0.3115 USDT |
23,280,186.4746 COW |
0.3044 USDT |
0.3007 USDT |
0.3070 USDT |
0.3139 USDT |
| 2025-04-22 |
0.2869 USDT |
24,295,549.4819 COW |
0.2847 USDT |
0.2727 USDT |
0.2778 USDT |
0.2992 USDT |
| 2025-04-21 |
0.2899 USDT |
11,816,479.4780 COW |
0.2838 USDT |
0.2821 USDT |
0.2869 USDT |
0.2846 USDT |
| 2025-04-20 |
0.2827 USDT |
4,852,852.5286 COW |
0.2900 USDT |
0.2750 USDT |
0.2787 USDT |
0.2820 USDT |
| 2025-04-19 |
0.2796 USDT |
7,028,666.9979 COW |
0.2705 USDT |
0.2686 USDT |
0.2717 USDT |
0.2900 USDT |
| 2025-04-18 |
0.2681 USDT |
8,147,336.6031 COW |
0.2745 USDT |
0.2636 USDT |
0.2662 USDT |
0.2703 USDT |
| 2025-04-17 |
0.2882 USDT |
19,530,726.6279 COW |
0.2777 USDT |
0.2720 USDT |
0.2761 USDT |
0.2745 USDT |
| 2025-04-16 |
0.2776 USDT |
30,549,048.6921 COW |
0.2622 USDT |
0.2609 USDT |
0.2729 USDT |
0.2777 USDT |
| 2025-04-15 |
0.2657 USDT |
36,582,610.3225 COW |
0.2742 USDT |
0.2599 USDT |
0.2661 USDT |
0.2625 USDT |
| 2025-04-14 |
0.3019 USDT |
58,061,033.5831 COW |
0.2911 USDT |
0.2901 USDT |
0.2954 USDT |
0.2937 USDT |
| 2025-04-13 |
0.2781 USDT |
79,581,309.8233 COW |
0.2492 USDT |
0.2480 USDT |
0.2551 USDT |
0.2886 USDT |
| 2025-04-12 |
0.2393 USDT |
13,537,903.4439 COW |
0.2319 USDT |
0.2317 USDT |
0.2349 USDT |
0.2332 USDT |
| 2025-04-11 |
0.2246 USDT |
10,344,952.8613 COW |
0.2161 USDT |
0.2150 USDT |
0.2172 USDT |
0.2312 USDT |
| 2025-04-10 |
0.2228 USDT |
26,714,451.2102 COW |
0.2295 USDT |
0.2124 USDT |
0.2170 USDT |
0.2164 USDT |