Identifier on Kraken: COWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.1578 USD |
9,406.3048 COW |
0.1648 USD |
0.1552 USD |
0.1697 USD |
0.1552 USD |
| 2026-02-03 |
0.1657 USD |
5,898.7969 COW |
0.1659 USD |
0.1563 USD |
0.1669 USD |
0.1601 USD |
| 2026-02-02 |
0.1589 USD |
8,655.2887 COW |
0.1590 USD |
0.1539 USD |
0.1622 USD |
0.1622 USD |
| 2026-02-01 |
0.1632 USD |
1,530.3221 COW |
0.1600 USD |
0.1600 USD |
0.1637 USD |
0.1634 USD |
| 2026-01-31 |
0.1762 USD |
287.5121 COW |
0.1756 USD |
0.1706 USD |
0.1799 USD |
0.1710 USD |
| 2026-01-30 |
0.1736 USD |
679.9734 COW |
0.1747 USD |
0.1707 USD |
0.1747 USD |
0.1735 USD |
| 2026-01-29 |
0.1929 USD |
2,589.5625 COW |
0.1957 USD |
0.1901 USD |
0.1984 USD |
0.1908 USD |
| 2026-01-28 |
0.1993 USD |
599.1454 COW |
0.2011 USD |
0.1982 USD |
0.2011 USD |
0.1989 USD |
| 2026-01-27 |
0.2008 USD |
781.7430 COW |
0.2017 USD |
0.1985 USD |
0.2028 USD |
0.1987 USD |
| 2026-01-26 |
0.2006 USD |
1,417.7394 COW |
0.1960 USD |
0.1960 USD |
0.2055 USD |
0.2020 USD |
| 2026-01-25 |
0.2084 USD |
820.0622 COW |
0.2138 USD |
0.2021 USD |
0.2140 USD |
0.2055 USD |
| 2026-01-24 |
0.2129 USD |
834.0457 COW |
0.2098 USD |
0.2090 USD |
0.2150 USD |
0.2141 USD |
| 2026-01-23 |
0.2121 USD |
1,580.9030 COW |
0.2126 USD |
0.2085 USD |
0.2149 USD |
0.2085 USD |
| 2026-01-22 |
0.2207 USD |
1,997.2329 COW |
0.2211 USD |
0.2161 USD |
0.2228 USD |
0.2165 USD |
| 2026-01-21 |
0.2155 USD |
16,658.9469 COW |
0.2187 USD |
0.2014 USD |
0.2318 USD |
0.2210 USD |
| 2026-01-20 |
0.2245 USD |
2,288.0473 COW |
0.2340 USD |
0.2183 USD |
0.2344 USD |
0.2183 USD |
| 2026-01-19 |
0.2303 USD |
37,507.9997 COW |
0.2415 USD |
0.2281 USD |
0.2415 USD |
0.2365 USD |
| 2026-01-18 |
0.2531 USD |
21,984.4062 COW |
0.2542 USD |
0.2459 USD |
0.2575 USD |
0.2527 USD |
| 2026-01-17 |
0.2426 USD |
13.9286 COW |
0.2430 USD |
0.2420 USD |
0.2431 USD |
0.2420 USD |
| 2026-01-16 |
0.2427 USD |
848.6214 COW |
0.2448 USD |
0.2398 USD |
0.2460 USD |
0.2418 USD |
| 2026-01-15 |
0.2545 USD |
3,824.5386 COW |
0.2700 USD |
0.2401 USD |
0.2700 USD |
0.2493 USD |
| 2026-01-14 |
0.2677 USD |
15,735.6764 COW |
0.2538 USD |
0.2531 USD |
0.2820 USD |
0.2820 USD |
| 2026-01-13 |
0.2408 USD |
8,398.9974 COW |
0.2257 USD |
0.2249 USD |
0.2487 USD |
0.2454 USD |
| 2026-01-12 |
0.2244 USD |
170.3306 COW |
0.2234 USD |
0.2222 USD |
0.2286 USD |
0.2286 USD |
| 2026-01-11 |
0.2231 USD |
753.5663 COW |
0.2223 USD |
0.2219 USD |
0.2233 USD |
0.2233 USD |
| 2026-01-10 |
0.2252 USD |
733.7466 COW |
0.2272 USD |
0.2241 USD |
0.2276 USD |
0.2248 USD |
| 2026-01-09 |
0.2304 USD |
8,461.8303 COW |
0.2300 USD |
0.2258 USD |
0.2327 USD |
0.2277 USD |
| 2026-01-08 |
0.2317 USD |
19,441.5855 COW |
0.2333 USD |
0.2249 USD |
0.2343 USD |
0.2249 USD |
| 2026-01-07 |
0.2395 USD |
5.8230 COW |
0.2395 USD |
0.2395 USD |
0.2395 USD |
0.2395 USD |
| 2026-01-06 |
0.2406 USD |
197.4776 COW |
0.2425 USD |
0.2388 USD |
0.2428 USD |
0.2404 USD |
| 2026-01-05 |
0.2392 USD |
2,330.3139 COW |
0.2389 USD |
0.2348 USD |
0.2431 USD |
0.2400 USD |
| 2026-01-04 |
0.2343 USD |
7,670.4626 COW |
0.2354 USD |
0.2317 USD |
0.2388 USD |
0.2380 USD |
| 2026-01-03 |
0.2297 USD |
8,030.2633 COW |
0.2321 USD |
0.2289 USD |
0.2349 USD |
0.2317 USD |
| 2026-01-02 |
0.2230 USD |
100,655.5478 COW |
0.2222 USD |
0.2206 USD |
0.2319 USD |
0.2308 USD |
| 2026-01-01 |
0.2167 USD |
30,157.4976 COW |
0.2128 USD |
0.2127 USD |
0.2213 USD |
0.2201 USD |
| 2025-12-31 |
0.2178 USD |
164.0706 COW |
0.2169 USD |
0.2169 USD |
0.2200 USD |
0.2199 USD |
| 2025-12-30 |
0.2142 USD |
97.7754 COW |
0.2126 USD |
0.2126 USD |
0.2150 USD |
0.2135 USD |
| 2025-12-29 |
0.2209 USD |
20,626.5048 COW |
0.2164 USD |
0.2110 USD |
0.2261 USD |
0.2135 USD |
| 2025-12-28 |
0.2158 USD |
970.8477 COW |
0.2156 USD |
0.2139 USD |
0.2172 USD |
0.2167 USD |
| 2025-12-27 |
0.2150 USD |
21,872.5123 COW |
0.2158 USD |
0.2124 USD |
0.2169 USD |
0.2132 USD |
| 2025-12-26 |
0.2200 USD |
3,494.4246 COW |
0.2163 USD |
0.2163 USD |
0.2222 USD |
0.2187 USD |
| 2025-12-25 |
0.2219 USD |
27,558.6912 COW |
0.2196 USD |
0.2171 USD |
0.2264 USD |
0.2226 USD |
| 2025-12-24 |
0.2171 USD |
53,460.3089 COW |
0.2217 USD |
0.2110 USD |
0.2239 USD |
0.2187 USD |
| 2025-12-23 |
0.2112 USD |
8,559.5822 COW |
0.2050 USD |
0.2050 USD |
0.2172 USD |
0.2153 USD |
| 2025-12-22 |
0.2030 USD |
9,378.6640 COW |
0.1997 USD |
0.1996 USD |
0.2090 USD |
0.2026 USD |
| 2025-12-21 |
0.1956 USD |
63.9986 COW |
0.1961 USD |
0.1944 USD |
0.1966 USD |
0.1965 USD |
| 2025-12-20 |
0.1975 USD |
207.4066 COW |
0.1957 USD |
0.1950 USD |
0.2002 USD |
0.1987 USD |
| 2025-12-19 |
0.1951 USD |
17,091.5004 COW |
0.1899 USD |
0.1866 USD |
0.1978 USD |
0.1965 USD |
| 2025-12-18 |
0.1872 USD |
27,798.1714 COW |
0.1793 USD |
0.1780 USD |
0.1948 USD |
0.1903 USD |
| 2025-12-17 |
0.1883 USD |
121.1294 COW |
0.1896 USD |
0.1873 USD |
0.1896 USD |
0.1873 USD |