Identifier on Kraken: COWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2468 USD |
49,498.4285 COW |
0.2423 USD |
0.2374 USD |
0.2500 USD |
0.2475 USD |
| 2025-10-15 |
0.2445 USD |
39,189.3526 COW |
0.2511 USD |
0.2408 USD |
0.2577 USD |
0.2408 USD |
| 2025-10-14 |
0.2486 USD |
32,135.1286 COW |
0.2675 USD |
0.2400 USD |
0.2675 USD |
0.2415 USD |
| 2025-10-13 |
0.2621 USD |
44,761.7163 COW |
0.2616 USD |
0.2522 USD |
0.2700 USD |
0.2682 USD |
| 2025-10-12 |
0.2522 USD |
54,622.9606 COW |
0.2395 USD |
0.2362 USD |
0.2670 USD |
0.2642 USD |
| 2025-10-11 |
0.2413 USD |
173,757.7818 COW |
0.2135 USD |
0.2108 USD |
0.2530 USD |
0.2415 USD |
| 2025-10-10 |
0.2803 USD |
36,806.8210 COW |
0.2779 USD |
0.2758 USD |
0.2829 USD |
0.2801 USD |
| 2025-10-09 |
0.2738 USD |
98,856.3067 COW |
0.2846 USD |
0.2700 USD |
0.2846 USD |
0.2776 USD |
| 2025-10-08 |
0.2837 USD |
59,384.5253 COW |
0.2795 USD |
0.2758 USD |
0.2903 USD |
0.2861 USD |
| 2025-10-07 |
0.2892 USD |
162,703.9575 COW |
0.2970 USD |
0.2808 USD |
0.3005 USD |
0.2834 USD |
| 2025-10-06 |
0.2918 USD |
51,276.4753 COW |
0.2937 USD |
0.2883 USD |
0.2964 USD |
0.2950 USD |
| 2025-10-05 |
0.2958 USD |
169,538.9754 COW |
0.2783 USD |
0.2783 USD |
0.3053 USD |
0.2907 USD |
| 2025-10-04 |
0.2862 USD |
65,520.7746 COW |
0.2976 USD |
0.2764 USD |
0.2979 USD |
0.2804 USD |
| 2025-10-03 |
0.2877 USD |
187,726.4313 COW |
0.2756 USD |
0.2737 USD |
0.2999 USD |
0.2968 USD |
| 2025-10-02 |
0.2724 USD |
63,374.5404 COW |
0.2778 USD |
0.2657 USD |
0.2782 USD |
0.2749 USD |
| 2025-10-01 |
0.2679 USD |
287,193.0299 COW |
0.2606 USD |
0.2563 USD |
0.2776 USD |
0.2728 USD |
| 2025-09-30 |
0.3124 USD |
28,161.6263 COW |
0.3197 USD |
0.3079 USD |
0.3267 USD |
0.3084 USD |
| 2025-09-29 |
0.3267 USD |
396,917.5543 COW |
0.3018 USD |
0.2970 USD |
0.3662 USD |
0.3083 USD |
| 2025-09-28 |
0.2894 USD |
206,203.2941 COW |
0.2776 USD |
0.2730 USD |
0.2990 USD |
0.2946 USD |
| 2025-09-27 |
0.2714 USD |
15,374.6650 COW |
0.2743 USD |
0.2685 USD |
0.2747 USD |
0.2694 USD |
| 2025-09-26 |
0.2643 USD |
12,967.5525 COW |
0.2644 USD |
0.2616 USD |
0.2678 USD |
0.2619 USD |
| 2025-09-25 |
0.2734 USD |
42,992.0569 COW |
0.2833 USD |
0.2620 USD |
0.2834 USD |
0.2651 USD |
| 2025-09-24 |
0.2866 USD |
2,083.1344 COW |
0.2884 USD |
0.2784 USD |
0.2884 USD |
0.2879 USD |
| 2025-09-23 |
0.2843 USD |
11,972.1988 COW |
0.2858 USD |
0.2798 USD |
0.2885 USD |
0.2881 USD |
| 2025-09-22 |
0.2971 USD |
55,258.1627 COW |
0.3207 USD |
0.2808 USD |
0.3207 USD |
0.2895 USD |
| 2025-09-21 |
0.3340 USD |
11,567.3126 COW |
0.3365 USD |
0.3280 USD |
0.3407 USD |
0.3293 USD |
| 2025-09-20 |
0.3358 USD |
3,213.4375 COW |
0.3371 USD |
0.3350 USD |
0.3415 USD |
0.3386 USD |
| 2025-09-19 |
0.3453 USD |
11,909.3794 COW |
0.3459 USD |
0.3334 USD |
0.3566 USD |
0.3342 USD |
| 2025-09-18 |
0.3435 USD |
927.6945 COW |
0.3440 USD |
0.3413 USD |
0.3466 USD |
0.3413 USD |
| 2025-09-17 |
0.3355 USD |
23,658.6034 COW |
0.3365 USD |
0.3283 USD |
0.3391 USD |
0.3362 USD |
| 2025-09-16 |
0.3368 USD |
1,362.2821 COW |
0.3361 USD |
0.3336 USD |
0.3391 USD |
0.3377 USD |
| 2025-09-15 |
0.3352 USD |
46,669.0921 COW |
0.3504 USD |
0.3329 USD |
0.3523 USD |
0.3329 USD |
| 2025-09-14 |
0.3639 USD |
834.2105 COW |
0.3659 USD |
0.3599 USD |
0.3674 USD |
0.3600 USD |
| 2025-09-13 |
0.3710 USD |
16,698.8584 COW |
0.3678 USD |
0.3608 USD |
0.3768 USD |
0.3653 USD |
| 2025-09-12 |
0.3584 USD |
7,764.3591 COW |
0.3589 USD |
0.3581 USD |
0.3659 USD |
0.3588 USD |
| 2025-09-11 |
0.3566 USD |
49,856.9835 COW |
0.3519 USD |
0.3511 USD |
0.3646 USD |
0.3545 USD |
| 2025-09-10 |
0.3514 USD |
31,302.4356 COW |
0.3466 USD |
0.3421 USD |
0.3564 USD |
0.3519 USD |
| 2025-09-09 |
0.3494 USD |
11,049.1218 COW |
0.3414 USD |
0.3414 USD |
0.3518 USD |
0.3495 USD |
| 2025-09-08 |
0.3412 USD |
27,714.6766 COW |
0.3340 USD |
0.3337 USD |
0.3465 USD |
0.3418 USD |
| 2025-09-07 |
0.3326 USD |
11,928.2720 COW |
0.3359 USD |
0.3296 USD |
0.3365 USD |
0.3365 USD |
| 2025-09-06 |
0.3311 USD |
2,182.4785 COW |
0.3355 USD |
0.3300 USD |
0.3358 USD |
0.3304 USD |
| 2025-09-05 |
0.3371 USD |
9,385.9517 COW |
0.3326 USD |
0.3293 USD |
0.3415 USD |
0.3345 USD |
| 2025-09-04 |
0.3381 USD |
1,051.7733 COW |
0.3413 USD |
0.3313 USD |
0.3413 USD |
0.3354 USD |
| 2025-09-03 |
0.0000 USD |
0.0000 COW |
0.3329 USD |
0.3329 USD |
0.3329 USD |
0.3329 USD |
| 2025-09-02 |
0.3293 USD |
183.5055 COW |
0.3267 USD |
0.3267 USD |
0.3352 USD |
0.3335 USD |
| 2025-09-01 |
0.3339 USD |
44,241.3978 COW |
0.3322 USD |
0.3303 USD |
0.3415 USD |
0.3329 USD |
| 2025-08-31 |
0.3475 USD |
2,934.0169 COW |
0.3509 USD |
0.3459 USD |
0.3509 USD |
0.3459 USD |
| 2025-08-30 |
0.3431 USD |
950.8081 COW |
0.3408 USD |
0.3386 USD |
0.3485 USD |
0.3425 USD |
| 2025-08-29 |
0.3428 USD |
34,692.7532 COW |
0.3602 USD |
0.3347 USD |
0.3602 USD |
0.3347 USD |
| 2025-08-28 |
0.3525 USD |
44,802.4653 COW |
0.3486 USD |
0.3473 USD |
0.3609 USD |
0.3554 USD |