Identifier on Huobi: cowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.2023 USDT |
11,017,055.4972 COW |
0.2034 USDT |
0.1916 USDT |
0.2001 USDT |
0.2087 USDT |
| 2025-04-08 |
0.2177 USDT |
11,948,013.2155 COW |
0.2204 USDT |
0.2043 USDT |
0.2095 USDT |
0.2086 USDT |
| 2025-04-07 |
0.2140 USDT |
22,568,885.2705 COW |
0.2172 USDT |
0.1951 USDT |
0.2064 USDT |
0.2215 USDT |
| 2025-04-06 |
0.2470 USDT |
1,978,754.1897 COW |
0.2504 USDT |
0.2437 USDT |
0.2456 USDT |
0.2445 USDT |
| 2025-04-05 |
0.2519 USDT |
3,154,212.0004 COW |
0.2532 USDT |
0.2474 USDT |
0.2500 USDT |
0.2475 USDT |
| 2025-04-04 |
0.2449 USDT |
8,581,124.1705 COW |
0.2473 USDT |
0.2358 USDT |
0.2417 USDT |
0.2440 USDT |
| 2025-04-03 |
0.2479 USDT |
9,873,594.0371 COW |
0.2508 USDT |
0.2405 USDT |
0.2441 USDT |
0.2450 USDT |
| 2025-04-02 |
0.2605 USDT |
7,788,821.7698 COW |
0.2694 USDT |
0.2551 USDT |
0.2579 USDT |
0.2619 USDT |
| 2025-04-01 |
0.2777 USDT |
4,697,380.6356 COW |
0.2706 USDT |
0.2684 USDT |
0.2715 USDT |
0.2761 USDT |
| 2025-03-31 |
0.2720 USDT |
7,913,883.2163 COW |
0.2747 USDT |
0.2637 USDT |
0.2707 USDT |
0.2690 USDT |
| 2025-03-30 |
0.2777 USDT |
1,999,889.2143 COW |
0.2746 USDT |
0.2696 USDT |
0.2750 USDT |
0.2798 USDT |
| 2025-03-29 |
0.2958 USDT |
561,766.0896 COW |
0.2956 USDT |
0.2940 USDT |
0.2958 USDT |
0.2951 USDT |
| 2025-03-28 |
0.3038 USDT |
15,047,252.7652 COW |
0.3236 USDT |
0.2897 USDT |
0.2938 USDT |
0.2962 USDT |
| 2025-03-26 |
0.3227 USDT |
14,855,747.3950 COW |
0.3259 USDT |
0.3109 USDT |
0.3174 USDT |
0.3164 USDT |
| 2025-03-25 |
0.3175 USDT |
12,908,594.7504 COW |
0.3180 USDT |
0.3097 USDT |
0.3129 USDT |
0.3205 USDT |
| 2025-03-24 |
0.3078 USDT |
1,663,853.4500 COW |
0.3071 USDT |
0.3008 USDT |
0.3066 USDT |
0.3136 USDT |
| 2025-03-23 |
0.3131 USDT |
668,854.1132 COW |
0.3143 USDT |
0.3116 USDT |
0.3149 USDT |
0.3131 USDT |
| 2025-03-22 |
0.3140 USDT |
33,091,728.4143 COW |
0.3066 USDT |
0.3042 USDT |
0.3097 USDT |
0.3105 USDT |
| 2025-03-21 |
0.3032 USDT |
6,039,335.3531 COW |
0.3059 USDT |
0.2988 USDT |
0.3017 USDT |
0.3012 USDT |
| 2025-03-20 |
0.3077 USDT |
11,445,963.0574 COW |
0.3163 USDT |
0.3041 USDT |
0.3070 USDT |
0.3071 USDT |
| 2025-03-19 |
0.3011 USDT |
20,301,439.8264 COW |
0.2955 USDT |
0.2927 USDT |
0.2964 USDT |
0.2981 USDT |
| 2025-03-18 |
0.2875 USDT |
7,782,544.3905 COW |
0.2962 USDT |
0.2840 USDT |
0.2886 USDT |
0.2876 USDT |
| 2025-03-17 |
0.2823 USDT |
2,502,250.4163 COW |
0.2793 USDT |
0.2792 USDT |
0.2858 USDT |
0.2875 USDT |
| 2025-03-16 |
0.3001 USDT |
2,467,342.0080 COW |
0.3023 USDT |
0.2975 USDT |
0.3006 USDT |
0.3015 USDT |
| 2025-03-15 |
0.2999 USDT |
24,300,166.5295 COW |
0.2925 USDT |
0.2898 USDT |
0.2944 USDT |
0.2974 USDT |
| 2025-03-14 |
0.2772 USDT |
18,014,061.3317 COW |
0.2719 USDT |
0.2702 USDT |
0.2744 USDT |
0.2824 USDT |
| 2025-03-13 |
0.2856 USDT |
15,678,054.2245 COW |
0.2893 USDT |
0.2766 USDT |
0.2803 USDT |
0.2782 USDT |
| 2025-03-12 |
0.2703 USDT |
21,915,541.0143 COW |
0.2679 USDT |
0.2585 USDT |
0.2611 USDT |
0.2769 USDT |
| 2025-03-11 |
0.2593 USDT |
16,203,794.1507 COW |
0.2541 USDT |
0.2369 USDT |
0.2526 USDT |
0.2725 USDT |
| 2025-03-10 |
0.2593 USDT |
1,603,034.9362 COW |
0.2509 USDT |
0.2443 USDT |
0.2546 USDT |
0.2566 USDT |
| 2025-03-09 |
0.2809 USDT |
444,838.7208 COW |
0.2833 USDT |
0.2765 USDT |
0.2794 USDT |
0.2791 USDT |
| 2025-03-08 |
0.2829 USDT |
676,254.5447 COW |
0.2864 USDT |
0.2780 USDT |
0.2805 USDT |
0.2805 USDT |
| 2025-03-07 |
0.2935 USDT |
1,608,941.6158 COW |
0.2945 USDT |
0.2821 USDT |
0.2929 USDT |
0.2968 USDT |
| 2025-03-06 |
0.3017 USDT |
417,183.9417 COW |
0.3053 USDT |
0.2966 USDT |
0.3017 USDT |
0.3031 USDT |
| 2025-03-05 |
0.3049 USDT |
570,118.9281 COW |
0.2935 USDT |
0.2877 USDT |
0.2905 USDT |
0.3082 USDT |
| 2025-03-04 |
0.2828 USDT |
790,011.3819 COW |
0.2932 USDT |
0.2700 USDT |
0.2801 USDT |
0.2799 USDT |
| 2025-03-03 |
0.3259 USDT |
1,563,408.2963 COW |
0.3568 USDT |
0.2900 USDT |
0.2936 USDT |
0.2929 USDT |
| 2025-03-02 |
0.3399 USDT |
833,465.3668 COW |
0.3366 USDT |
0.3271 USDT |
0.3341 USDT |
0.3585 USDT |
| 2025-03-01 |
0.3433 USDT |
1,288,700.6021 COW |
0.3511 USDT |
0.3310 USDT |
0.3333 USDT |
0.3354 USDT |
| 2025-02-28 |
0.3444 USDT |
1,866,016.7082 COW |
0.3696 USDT |
0.3285 USDT |
0.3309 USDT |
0.3513 USDT |
| 2025-02-27 |
0.3899 USDT |
398,235.7391 COW |
0.3953 USDT |
0.3730 USDT |
0.3822 USDT |
0.3832 USDT |
| 2025-02-26 |
0.3926 USDT |
1,681,530.9245 COW |
0.4169 USDT |
0.3772 USDT |
0.3844 USDT |
0.3887 USDT |
| 2025-02-25 |
0.3757 USDT |
2,431,433.4515 COW |
0.2911 USDT |
0.2807 USDT |
0.2915 USDT |
0.4493 USDT |
| 2025-02-24 |
0.3346 USDT |
1,050,803.0527 COW |
0.3649 USDT |
0.3181 USDT |
0.3215 USDT |
0.3199 USDT |
| 2025-02-23 |
0.3767 USDT |
1,114,919.4224 COW |
0.3811 USDT |
0.3585 USDT |
0.3611 USDT |
0.3605 USDT |
| 2025-02-22 |
0.3654 USDT |
1,892,418.1758 COW |
0.3569 USDT |
0.3536 USDT |
0.3601 USDT |
0.3856 USDT |
| 2025-02-21 |
0.3624 USDT |
1,231,676.1074 COW |
0.3574 USDT |
0.3499 USDT |
0.3552 USDT |
0.3769 USDT |
| 2025-02-20 |
0.3428 USDT |
2,525,309.0807 COW |
0.3273 USDT |
0.3262 USDT |
0.3338 USDT |
0.3559 USDT |
| 2025-02-19 |
0.3210 USDT |
1,054,421.3794 COW |
0.3119 USDT |
0.3084 USDT |
0.3128 USDT |
0.3255 USDT |
| 2025-02-18 |
0.3119 USDT |
1,671,742.7948 COW |
0.3256 USDT |
0.2948 USDT |
0.3052 USDT |
0.3034 USDT |