Identifier on Huobi: cowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-17 |
0.3210 USDT |
607,693.9640 COW |
0.3198 USDT |
0.3127 USDT |
0.3190 USDT |
0.3297 USDT |
| 2025-02-16 |
0.3255 USDT |
663,413.5265 COW |
0.3274 USDT |
0.3165 USDT |
0.3240 USDT |
0.3240 USDT |
| 2025-02-15 |
0.3456 USDT |
921,524.8005 COW |
0.3580 USDT |
0.3370 USDT |
0.3398 USDT |
0.3374 USDT |
| 2025-02-14 |
0.3486 USDT |
1,037,549.6369 COW |
0.3476 USDT |
0.3422 USDT |
0.3448 USDT |
0.3610 USDT |
| 2025-02-13 |
0.3639 USDT |
1,383,974.6972 COW |
0.3822 USDT |
0.3412 USDT |
0.3524 USDT |
0.3488 USDT |
| 2025-02-12 |
0.3976 USDT |
1,624,243.5299 COW |
0.3916 USDT |
0.3861 USDT |
0.3913 USDT |
0.4113 USDT |
| 2025-02-11 |
0.4162 USDT |
916,950.6125 COW |
0.4057 USDT |
0.4041 USDT |
0.4108 USDT |
0.4141 USDT |
| 2025-02-10 |
0.3904 USDT |
1,183,391.4747 COW |
0.3830 USDT |
0.3698 USDT |
0.3818 USDT |
0.3990 USDT |
| 2025-02-09 |
0.3959 USDT |
1,197,721.0107 COW |
0.3875 USDT |
0.3777 USDT |
0.3912 USDT |
0.3843 USDT |
| 2025-02-08 |
0.3708 USDT |
2,002,580.6434 COW |
0.3601 USDT |
0.3598 USDT |
0.3642 USDT |
0.3871 USDT |
| 2025-02-07 |
0.3820 USDT |
1,395,126.5163 COW |
0.3733 USDT |
0.3712 USDT |
0.3835 USDT |
0.3880 USDT |
| 2025-02-06 |
0.3929 USDT |
2,179,242.5595 COW |
0.4046 USDT |
0.3736 USDT |
0.3850 USDT |
0.3767 USDT |
| 2025-02-05 |
0.4164 USDT |
1,583,871.3634 COW |
0.4144 USDT |
0.4101 USDT |
0.4165 USDT |
0.4159 USDT |
| 2025-02-04 |
0.4287 USDT |
2,125,621.5871 COW |
0.4703 USDT |
0.3936 USDT |
0.4123 USDT |
0.4132 USDT |
| 2025-02-03 |
0.4075 USDT |
2,674,583.9218 COW |
0.4629 USDT |
0.3561 USDT |
0.3864 USDT |
0.4367 USDT |
| 2025-02-02 |
0.4757 USDT |
1,917,944.8030 COW |
0.5023 USDT |
0.4139 USDT |
0.4322 USDT |
0.4278 USDT |
| 2025-02-01 |
0.5504 USDT |
1,519,095.0514 COW |
0.5732 USDT |
0.4977 USDT |
0.5089 USDT |
0.5000 USDT |
| 2025-01-31 |
0.5823 USDT |
754,322.6030 COW |
0.5757 USDT |
0.5631 USDT |
0.5700 USDT |
0.6102 USDT |
| 2025-01-30 |
0.5662 USDT |
1,295,968.6741 COW |
0.5379 USDT |
0.5361 USDT |
0.5457 USDT |
0.5803 USDT |
| 2025-01-29 |
0.5372 USDT |
1,404,494.2267 COW |
0.5136 USDT |
0.5126 USDT |
0.5290 USDT |
0.5386 USDT |
| 2025-01-28 |
0.5636 USDT |
1,017,635.3176 COW |
0.5720 USDT |
0.5302 USDT |
0.5353 USDT |
0.5323 USDT |
| 2025-01-27 |
0.5329 USDT |
562,667.0672 COW |
0.5716 USDT |
0.5069 USDT |
0.5194 USDT |
0.5145 USDT |
| 2025-01-26 |
0.6092 USDT |
520,754.4847 COW |
0.6061 USDT |
0.6018 USDT |
0.6071 USDT |
0.6065 USDT |
| 2025-01-25 |
0.6058 USDT |
574,704.3767 COW |
0.6070 USDT |
0.5863 USDT |
0.6034 USDT |
0.6214 USDT |
| 2025-01-24 |
0.6359 USDT |
1,092,223.2455 COW |
0.6448 USDT |
0.6112 USDT |
0.6129 USDT |
0.6123 USDT |
| 2025-01-23 |
0.6444 USDT |
591,659.8457 COW |
0.6545 USDT |
0.6294 USDT |
0.6326 USDT |
0.6314 USDT |
| 2025-01-22 |
0.6942 USDT |
898,045.4376 COW |
0.7130 USDT |
0.6737 USDT |
0.6821 USDT |
0.6833 USDT |
| 2025-01-21 |
0.6691 USDT |
2,461,443.2717 COW |
0.6744 USDT |
0.6346 USDT |
0.6473 USDT |
0.7006 USDT |
| 2025-01-20 |
0.7008 USDT |
12,735,043.2643 COW |
0.7009 USDT |
0.6467 USDT |
0.6787 USDT |
0.6847 USDT |
| 2025-01-19 |
0.6400 USDT |
6,364,603.3989 COW |
0.6447 USDT |
0.6122 USDT |
0.6245 USDT |
0.6143 USDT |
| 2025-01-18 |
0.7022 USDT |
8,984,172.2594 COW |
0.7758 USDT |
0.6575 USDT |
0.6705 USDT |
0.6622 USDT |
| 2025-01-17 |
0.7685 USDT |
9,122,747.0310 COW |
0.7523 USDT |
0.7507 USDT |
0.7603 USDT |
0.7694 USDT |
| 2025-01-16 |
0.7674 USDT |
7,830,029.0270 COW |
0.8014 USDT |
0.7493 USDT |
0.7581 USDT |
0.7666 USDT |
| 2025-01-15 |
0.7720 USDT |
14,410,764.5805 COW |
0.8069 USDT |
0.7263 USDT |
0.7382 USDT |
0.8044 USDT |
| 2025-01-14 |
0.6893 USDT |
9,410,166.7199 COW |
0.6633 USDT |
0.6609 USDT |
0.6770 USDT |
0.7618 USDT |
| 2025-01-13 |
0.6851 USDT |
9,509,245.8534 COW |
0.7225 USDT |
0.6439 USDT |
0.6571 USDT |
0.6514 USDT |
| 2025-01-12 |
0.7202 USDT |
6,882,075.4066 COW |
0.7260 USDT |
0.7119 USDT |
0.7190 USDT |
0.7255 USDT |
| 2025-01-11 |
0.7221 USDT |
11,032,849.6898 COW |
0.7335 USDT |
0.7087 USDT |
0.7171 USDT |
0.7280 USDT |
| 2025-01-10 |
0.7403 USDT |
16,406,659.4387 COW |
0.7130 USDT |
0.7127 USDT |
0.7251 USDT |
0.7345 USDT |
| 2025-01-09 |
0.7317 USDT |
10,607,844.5107 COW |
0.7545 USDT |
0.6912 USDT |
0.7231 USDT |
0.6938 USDT |
| 2025-01-08 |
0.7679 USDT |
10,434,196.2188 COW |
0.7958 USDT |
0.7356 USDT |
0.7586 USDT |
0.7674 USDT |
| 2025-01-07 |
0.8967 USDT |
8,702,224.7466 COW |
0.9090 USDT |
0.8772 USDT |
0.8894 USDT |
0.8862 USDT |
| 2025-01-06 |
0.9499 USDT |
9,911,419.3567 COW |
0.9535 USDT |
0.9152 USDT |
0.9239 USDT |
0.9200 USDT |
| 2025-01-05 |
0.9760 USDT |
6,191,231.5729 COW |
0.9666 USDT |
0.9509 USDT |
0.9658 USDT |
0.9709 USDT |
| 2025-01-04 |
0.9308 USDT |
5,578,490.8387 COW |
0.9528 USDT |
0.9059 USDT |
0.9130 USDT |
0.9130 USDT |
| 2025-01-03 |
0.8914 USDT |
6,056,697.5708 COW |
0.9042 USDT |
0.8686 USDT |
0.8795 USDT |
0.8787 USDT |
| 2025-01-02 |
0.9288 USDT |
9,193,170.2161 COW |
0.9046 USDT |
0.8871 USDT |
0.9110 USDT |
0.9309 USDT |
| 2025-01-01 |
0.8818 USDT |
11,539,647.9191 COW |
0.8914 USDT |
0.8616 USDT |
0.8721 USDT |
0.8942 USDT |
| 2024-12-31 |
0.9065 USDT |
5,618,157.9514 COW |
0.9138 USDT |
0.8888 USDT |
0.8966 USDT |
0.8980 USDT |
| 2024-12-30 |
0.9452 USDT |
9,603,396.4162 COW |
0.9604 USDT |
0.9196 USDT |
0.9329 USDT |
0.9247 USDT |