Identifier on Kraken: COWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.3579 USD |
16,483.0551 COW |
0.3533 USD |
0.3490 USD |
0.3600 USD |
0.3503 USD |
| 2025-08-26 |
0.3492 USD |
16,449.0967 COW |
0.3451 USD |
0.3425 USD |
0.3557 USD |
0.3517 USD |
| 2025-08-25 |
0.3626 USD |
1,830.7023 COW |
0.3801 USD |
0.3561 USD |
0.3823 USD |
0.3562 USD |
| 2025-08-24 |
0.3826 USD |
41,295.9891 COW |
0.3976 USD |
0.3764 USD |
0.3977 USD |
0.3810 USD |
| 2025-08-23 |
0.3930 USD |
14,217.1734 COW |
0.3978 USD |
0.3878 USD |
0.4022 USD |
0.3913 USD |
| 2025-08-22 |
0.3604 USD |
58.7300 COW |
0.3584 USD |
0.3584 USD |
0.3606 USD |
0.3606 USD |
| 2025-08-21 |
0.3651 USD |
277.4018 COW |
0.3669 USD |
0.3599 USD |
0.3700 USD |
0.3599 USD |
| 2025-08-20 |
0.3517 USD |
47,967.7120 COW |
0.3513 USD |
0.3477 USD |
0.3651 USD |
0.3650 USD |
| 2025-08-19 |
0.3643 USD |
71,285.1316 COW |
0.3708 USD |
0.3546 USD |
0.3718 USD |
0.3546 USD |
| 2025-08-18 |
0.3695 USD |
70,676.9816 COW |
0.3833 USD |
0.3625 USD |
0.3833 USD |
0.3724 USD |
| 2025-08-17 |
0.3910 USD |
14,374.0848 COW |
0.3862 USD |
0.3861 USD |
0.3963 USD |
0.3889 USD |
| 2025-08-16 |
0.3829 USD |
6,333.8338 COW |
0.3846 USD |
0.3801 USD |
0.3873 USD |
0.3811 USD |
| 2025-08-15 |
0.3899 USD |
27,351.3443 COW |
0.3859 USD |
0.3810 USD |
0.3946 USD |
0.3810 USD |
| 2025-08-14 |
0.3968 USD |
121,961.2484 COW |
0.4178 USD |
0.3791 USD |
0.4259 USD |
0.3879 USD |
| 2025-08-13 |
0.4255 USD |
182,484.3616 COW |
0.4312 USD |
0.4215 USD |
0.4334 USD |
0.4235 USD |
| 2025-08-12 |
0.4093 USD |
42,255.1063 COW |
0.4082 USD |
0.4017 USD |
0.4295 USD |
0.4287 USD |
| 2025-08-11 |
0.4119 USD |
68,608.4177 COW |
0.4282 USD |
0.3908 USD |
0.4392 USD |
0.4109 USD |
| 2025-08-10 |
0.4376 USD |
63,636.0724 COW |
0.4553 USD |
0.4205 USD |
0.4699 USD |
0.4314 USD |
| 2025-08-09 |
0.4405 USD |
694,140.2826 COW |
0.3767 USD |
0.3763 USD |
0.5064 USD |
0.4600 USD |
| 2025-08-08 |
0.3764 USD |
280,923.3317 COW |
0.3732 USD |
0.3689 USD |
0.3799 USD |
0.3793 USD |
| 2025-08-07 |
0.3682 USD |
10,542.3785 COW |
0.3504 USD |
0.3488 USD |
0.3733 USD |
0.3733 USD |
| 2025-08-06 |
0.3483 USD |
22,077.1149 COW |
0.3457 USD |
0.3415 USD |
0.3570 USD |
0.3488 USD |
| 2025-08-05 |
0.3525 USD |
28,341.4681 COW |
0.3690 USD |
0.3437 USD |
0.3690 USD |
0.3437 USD |
| 2025-08-04 |
0.3465 USD |
28,054.0983 COW |
0.3479 USD |
0.3460 USD |
0.3624 USD |
0.3609 USD |
| 2025-08-03 |
0.3394 USD |
2,535.7220 COW |
0.3362 USD |
0.3362 USD |
0.3465 USD |
0.3462 USD |
| 2025-08-02 |
0.3475 USD |
8,579.2467 COW |
0.3567 USD |
0.3306 USD |
0.3567 USD |
0.3343 USD |
| 2025-08-01 |
0.3580 USD |
355,207.2000 COW |
0.3603 USD |
0.3546 USD |
0.3678 USD |
0.3602 USD |
| 2025-07-31 |
0.3846 USD |
6,503.1281 COW |
0.3963 USD |
0.3809 USD |
0.4040 USD |
0.3809 USD |
| 2025-07-30 |
0.3886 USD |
20,387.6356 COW |
0.4020 USD |
0.3732 USD |
0.4027 USD |
0.3905 USD |
| 2025-07-29 |
0.4016 USD |
20,015.6548 COW |
0.4032 USD |
0.3925 USD |
0.4144 USD |
0.3999 USD |
| 2025-07-28 |
0.4303 USD |
54,040.0882 COW |
0.4151 USD |
0.4048 USD |
0.4499 USD |
0.4048 USD |
| 2025-07-27 |
0.4119 USD |
813.0616 COW |
0.4073 USD |
0.4073 USD |
0.4206 USD |
0.4130 USD |
| 2025-07-26 |
0.4009 USD |
4,073.5308 COW |
0.3972 USD |
0.3971 USD |
0.4043 USD |
0.4043 USD |
| 2025-07-25 |
0.3885 USD |
55,993.3951 COW |
0.3906 USD |
0.3802 USD |
0.3963 USD |
0.3963 USD |
| 2025-07-24 |
0.3893 USD |
17,760.8358 COW |
0.3973 USD |
0.3753 USD |
0.4022 USD |
0.3984 USD |
| 2025-07-23 |
0.4096 USD |
39,487.4592 COW |
0.4440 USD |
0.3886 USD |
0.4443 USD |
0.3886 USD |
| 2025-07-22 |
0.4343 USD |
42,257.8647 COW |
0.4550 USD |
0.4264 USD |
0.4576 USD |
0.4365 USD |
| 2025-07-21 |
0.4610 USD |
33,490.3438 COW |
0.4532 USD |
0.4489 USD |
0.4717 USD |
0.4489 USD |
| 2025-07-20 |
0.4616 USD |
13,249.7033 COW |
0.4448 USD |
0.4448 USD |
0.4663 USD |
0.4503 USD |