Identifier on Kraken: COWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1923 USD |
616.7826 COW |
0.1930 USD |
0.1906 USD |
0.1950 USD |
0.1920 USD |
| 2025-12-04 |
0.2012 USD |
2,479.0303 COW |
0.2015 USD |
0.1951 USD |
0.2086 USD |
0.1959 USD |
| 2025-12-03 |
0.1997 USD |
3,335.9425 COW |
0.1909 USD |
0.1905 USD |
0.2056 USD |
0.2013 USD |
| 2025-12-02 |
0.1849 USD |
6,603.9084 COW |
0.1805 USD |
0.1784 USD |
0.1970 USD |
0.1905 USD |
| 2025-12-01 |
0.1798 USD |
12,430.8829 COW |
0.1872 USD |
0.1775 USD |
0.1872 USD |
0.1808 USD |
| 2025-11-30 |
0.1950 USD |
4,286.0762 COW |
0.1953 USD |
0.1901 USD |
0.2004 USD |
0.1958 USD |
| 2025-11-29 |
0.1953 USD |
924.3887 COW |
0.1960 USD |
0.1925 USD |
0.1962 USD |
0.1941 USD |
| 2025-11-28 |
0.1981 USD |
15,512.8609 COW |
0.1953 USD |
0.1939 USD |
0.2012 USD |
0.1967 USD |
| 2025-11-27 |
0.1913 USD |
35,664.5054 COW |
0.1842 USD |
0.1839 USD |
0.1947 USD |
0.1918 USD |
| 2025-11-26 |
0.1786 USD |
1,258.6256 COW |
0.1795 USD |
0.1752 USD |
0.1832 USD |
0.1829 USD |
| 2025-11-25 |
0.1794 USD |
897.7901 COW |
0.1793 USD |
0.1779 USD |
0.1797 USD |
0.1779 USD |
| 2025-11-24 |
0.1653 USD |
2,697.6432 COW |
0.1634 USD |
0.1629 USD |
0.1674 USD |
0.1645 USD |
| 2025-11-23 |
0.1665 USD |
30,293.8871 COW |
0.1639 USD |
0.1629 USD |
0.1682 USD |
0.1657 USD |
| 2025-11-22 |
0.1684 USD |
67.1108 COW |
0.1678 USD |
0.1678 USD |
0.1693 USD |
0.1678 USD |
| 2025-11-21 |
0.1716 USD |
12,933.9163 COW |
0.1811 USD |
0.1662 USD |
0.1839 USD |
0.1697 USD |
| 2025-11-20 |
0.1801 USD |
8,034.3592 COW |
0.1915 USD |
0.1790 USD |
0.1967 USD |
0.1794 USD |
| 2025-11-19 |
0.1913 USD |
6,135.3561 COW |
0.1974 USD |
0.1843 USD |
0.1974 USD |
0.1845 USD |
| 2025-11-18 |
0.1906 USD |
145,318.8761 COW |
0.1928 USD |
0.1878 USD |
0.2018 USD |
0.1977 USD |
| 2025-11-17 |
0.1998 USD |
12,482.0229 COW |
0.2028 USD |
0.1928 USD |
0.2090 USD |
0.1951 USD |
| 2025-11-16 |
0.2040 USD |
8,923.9221 COW |
0.2054 USD |
0.1968 USD |
0.2154 USD |
0.1968 USD |
| 2025-11-15 |
0.2053 USD |
30,280.1448 COW |
0.1984 USD |
0.1984 USD |
0.2090 USD |
0.2067 USD |
| 2025-11-14 |
0.2033 USD |
149,834.2229 COW |
0.2056 USD |
0.1971 USD |
0.2122 USD |
0.2013 USD |
| 2025-11-13 |
0.2055 USD |
178.1406 COW |
0.2040 USD |
0.2035 USD |
0.2067 USD |
0.2055 USD |
| 2025-11-12 |
0.2106 USD |
771.0787 COW |
0.2093 USD |
0.2093 USD |
0.2132 USD |
0.2126 USD |
| 2025-11-11 |
0.2259 USD |
75,405.2905 COW |
0.2285 USD |
0.2128 USD |
0.2376 USD |
0.2128 USD |
| 2025-11-10 |
0.2171 USD |
20,845.8135 COW |
0.2132 USD |
0.2132 USD |
0.2192 USD |
0.2152 USD |
| 2025-11-09 |
0.2087 USD |
4,336.9673 COW |
0.2094 USD |
0.2023 USD |
0.2159 USD |
0.2159 USD |
| 2025-11-08 |
0.2161 USD |
854.5745 COW |
0.2149 USD |
0.2117 USD |
0.2189 USD |
0.2119 USD |
| 2025-11-07 |
0.1965 USD |
663.2922 COW |
0.1963 USD |
0.1934 USD |
0.2003 USD |
0.2003 USD |
| 2025-11-06 |
0.1993 USD |
95.9006 COW |
0.2001 USD |
0.1986 USD |
0.2001 USD |
0.1986 USD |
| 2025-11-05 |
0.1935 USD |
9,837.0891 COW |
0.1904 USD |
0.1869 USD |
0.1979 USD |
0.1933 USD |
| 2025-11-04 |
0.1929 USD |
18,618.0926 COW |
0.1943 USD |
0.1868 USD |
0.1981 USD |
0.1895 USD |
| 2025-11-03 |
0.2011 USD |
23,158.9882 COW |
0.2181 USD |
0.1948 USD |
0.2181 USD |
0.1983 USD |
| 2025-11-02 |
0.2143 USD |
18,234.3196 COW |
0.2211 USD |
0.2127 USD |
0.2248 USD |
0.2143 USD |
| 2025-11-01 |
0.2194 USD |
1,887.5474 COW |
0.2153 USD |
0.2153 USD |
0.2225 USD |
0.2218 USD |
| 2025-10-31 |
0.2147 USD |
21,086.1173 COW |
0.2170 USD |
0.2131 USD |
0.2215 USD |
0.2166 USD |
| 2025-10-30 |
0.2147 USD |
62,270.9501 COW |
0.2241 USD |
0.2067 USD |
0.2268 USD |
0.2149 USD |
| 2025-10-29 |
0.2302 USD |
10,378.3335 COW |
0.2295 USD |
0.2292 USD |
0.2316 USD |
0.2305 USD |
| 2025-10-28 |
0.2356 USD |
12,346.3744 COW |
0.2371 USD |
0.2268 USD |
0.2399 USD |
0.2278 USD |
| 2025-10-27 |
0.2426 USD |
6,046.6888 COW |
0.2411 USD |
0.2411 USD |
0.2432 USD |
0.2432 USD |
| 2025-10-26 |
0.2262 USD |
63,837.7313 COW |
0.2296 USD |
0.2253 USD |
0.2296 USD |
0.2288 USD |
| 2025-10-25 |
0.2266 USD |
197.2098 COW |
0.2263 USD |
0.2253 USD |
0.2283 USD |
0.2257 USD |
| 2025-10-24 |
0.2261 USD |
17,448.8691 COW |
0.2265 USD |
0.2230 USD |
0.2328 USD |
0.2252 USD |
| 2025-10-23 |
0.2198 USD |
42,613.2439 COW |
0.2191 USD |
0.2191 USD |
0.2215 USD |
0.2214 USD |
| 2025-10-22 |
0.2212 USD |
7,387.7796 COW |
0.2268 USD |
0.2198 USD |
0.2279 USD |
0.2226 USD |
| 2025-10-21 |
0.2361 USD |
23,313.3890 COW |
0.2339 USD |
0.2251 USD |
0.2435 USD |
0.2303 USD |
| 2025-10-20 |
0.2309 USD |
2,612.8315 COW |
0.2320 USD |
0.2301 USD |
0.2362 USD |
0.2362 USD |
| 2025-10-19 |
0.2271 USD |
1,930.3315 COW |
0.2263 USD |
0.2261 USD |
0.2317 USD |
0.2317 USD |
| 2025-10-18 |
0.2266 USD |
9,693.5443 COW |
0.2264 USD |
0.2251 USD |
0.2296 USD |
0.2287 USD |
| 2025-10-17 |
0.2202 USD |
8,773.4205 COW |
0.2358 USD |
0.2142 USD |
0.2371 USD |
0.2236 USD |