Identifier on Kraken: COWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.3439 USD |
43,436.3322 COW |
0.3475 USD |
0.3391 USD |
0.3528 USD |
0.3528 USD |
| 2025-05-18 |
0.3636 USD |
58,403.3449 COW |
0.3514 USD |
0.3514 USD |
0.3704 USD |
0.3704 USD |
| 2025-05-17 |
0.3555 USD |
3,919.2790 COW |
0.3594 USD |
0.3496 USD |
0.3639 USD |
0.3539 USD |
| 2025-05-16 |
0.3791 USD |
18,525.5426 COW |
0.3796 USD |
0.3710 USD |
0.3864 USD |
0.3711 USD |
| 2025-05-15 |
0.3919 USD |
13,936.4913 COW |
0.3930 USD |
0.3715 USD |
0.3930 USD |
0.3715 USD |
| 2025-05-14 |
0.4257 USD |
115,857.4742 COW |
0.4310 USD |
0.3987 USD |
0.4380 USD |
0.4029 USD |
| 2025-05-13 |
0.3879 USD |
18,125.2495 COW |
0.3959 USD |
0.3707 USD |
0.3990 USD |
0.3927 USD |
| 2025-05-12 |
0.3919 USD |
140,675.6753 COW |
0.3800 USD |
0.3674 USD |
0.4007 USD |
0.3915 USD |
| 2025-05-11 |
0.3756 USD |
22,299.4790 COW |
0.4052 USD |
0.3572 USD |
0.4053 USD |
0.3772 USD |
| 2025-05-10 |
0.3695 USD |
57,560.2207 COW |
0.3697 USD |
0.3565 USD |
0.3821 USD |
0.3644 USD |
| 2025-05-09 |
0.3556 USD |
58,156.6695 COW |
0.3230 USD |
0.3230 USD |
0.3666 USD |
0.3666 USD |
| 2025-05-08 |
0.2855 USD |
16,671.3117 COW |
0.2838 USD |
0.2838 USD |
0.3102 USD |
0.3098 USD |
| 2025-05-07 |
0.2787 USD |
60,583.1918 COW |
0.2779 USD |
0.2727 USD |
0.2862 USD |
0.2772 USD |
| 2025-05-06 |
0.2739 USD |
6,631.1804 COW |
0.2816 USD |
0.2655 USD |
0.2816 USD |
0.2695 USD |
| 2025-05-05 |
0.2774 USD |
29,281.8855 COW |
0.2814 USD |
0.2741 USD |
0.2845 USD |
0.2769 USD |
| 2025-05-04 |
0.2813 USD |
33,140.0586 COW |
0.2831 USD |
0.2792 USD |
0.2845 USD |
0.2813 USD |
| 2025-05-03 |
0.2899 USD |
19,820.9986 COW |
0.2986 USD |
0.2820 USD |
0.2986 USD |
0.2868 USD |
| 2025-05-02 |
0.2996 USD |
15,498.1975 COW |
0.3082 USD |
0.2976 USD |
0.3082 USD |
0.2976 USD |
| 2025-05-01 |
0.3025 USD |
14,613.7859 COW |
0.2944 USD |
0.2944 USD |
0.3045 USD |
0.3045 USD |
| 2025-04-30 |
0.2920 USD |
11,738.1361 COW |
0.2943 USD |
0.2835 USD |
0.2999 USD |
0.2878 USD |
| 2025-04-29 |
0.3038 USD |
64,509.9230 COW |
0.3080 USD |
0.2970 USD |
0.3082 USD |
0.3004 USD |
| 2025-04-28 |
0.2971 USD |
56,124.7280 COW |
0.2903 USD |
0.2860 USD |
0.3082 USD |
0.3066 USD |
| 2025-04-27 |
0.2927 USD |
19,148.1024 COW |
0.3143 USD |
0.2876 USD |
0.3143 USD |
0.2934 USD |
| 2025-04-26 |
0.3219 USD |
23,216.5356 COW |
0.3048 USD |
0.3048 USD |
0.3299 USD |
0.3081 USD |
| 2025-04-25 |
0.3058 USD |
49,489.2279 COW |
0.3090 USD |
0.3008 USD |
0.3109 USD |
0.3048 USD |
| 2025-04-24 |
0.2995 USD |
8,055.9874 COW |
0.3134 USD |
0.2946 USD |
0.3134 USD |
0.2989 USD |
| 2025-04-23 |
0.3059 USD |
11,549.1949 COW |
0.3035 USD |
0.3022 USD |
0.3216 USD |
0.3136 USD |
| 2025-04-22 |
0.2940 USD |
18,328.8788 COW |
0.2788 USD |
0.2739 USD |
0.3086 USD |
0.3031 USD |
| 2025-04-21 |
0.2908 USD |
57,494.2510 COW |
0.2849 USD |
0.2815 USD |
0.2972 USD |
0.2837 USD |
| 2025-04-20 |
0.2864 USD |
9,907.3552 COW |
0.2864 USD |
0.2777 USD |
0.2906 USD |
0.2811 USD |
| 2025-04-19 |
0.2774 USD |
15,526.7401 COW |
0.2733 USD |
0.2732 USD |
0.2840 USD |
0.2838 USD |
| 2025-04-18 |
0.2686 USD |
20,741.4250 COW |
0.2689 USD |
0.2665 USD |
0.2742 USD |
0.2700 USD |
| 2025-04-17 |
0.2844 USD |
63,672.4674 COW |
0.2751 USD |
0.2733 USD |
0.2990 USD |
0.2860 USD |
| 2025-04-16 |
0.2767 USD |
120,436.5833 COW |
0.2704 USD |
0.2651 USD |
0.2911 USD |
0.2810 USD |
| 2025-04-15 |
0.2652 USD |
111,650.6976 COW |
0.2701 USD |
0.2610 USD |
0.2704 USD |
0.2704 USD |
| 2025-04-14 |
0.2986 USD |
555,324.3576 COW |
0.2941 USD |
0.2781 USD |
0.3165 USD |
0.2781 USD |
| 2025-04-13 |
0.2967 USD |
346,917.8228 COW |
0.2550 USD |
0.2550 USD |
0.3221 USD |
0.2897 USD |
| 2025-04-12 |
0.2426 USD |
14,077.1962 COW |
0.2415 USD |
0.2324 USD |
0.2594 USD |
0.2494 USD |
| 2025-04-11 |
0.2287 USD |
18,720.3892 COW |
0.2215 USD |
0.2215 USD |
0.2359 USD |
0.2265 USD |
| 2025-04-10 |
0.2229 USD |
13,867.2734 COW |
0.2259 USD |
0.2129 USD |
0.2278 USD |
0.2169 USD |
| 2025-04-09 |
0.2105 USD |
44,263.7653 COW |
0.1971 USD |
0.1965 USD |
0.2298 USD |
0.2297 USD |
| 2025-04-08 |
0.2203 USD |
13,531.0683 COW |
0.2237 USD |
0.2041 USD |
0.2270 USD |
0.2041 USD |
| 2025-04-07 |
0.2109 USD |
4,397.5812 COW |
0.2050 USD |
0.1958 USD |
0.2287 USD |
0.2287 USD |
| 2025-04-06 |
0.2440 USD |
591.1738 COW |
0.2458 USD |
0.2376 USD |
0.2458 USD |
0.2376 USD |
| 2025-04-05 |
0.2548 USD |
413.1780 COW |
0.2549 USD |
0.2530 USD |
0.2549 USD |
0.2530 USD |
| 2025-04-04 |
0.2439 USD |
9,538.5624 COW |
0.2453 USD |
0.2374 USD |
0.2476 USD |
0.2441 USD |
| 2025-04-03 |
0.2453 USD |
5,735.5562 COW |
0.2538 USD |
0.2432 USD |
0.2538 USD |
0.2448 USD |
| 2025-04-02 |
0.2595 USD |
38,338.6336 COW |
0.2676 USD |
0.2550 USD |
0.2681 USD |
0.2550 USD |
| 2025-04-01 |
0.2760 USD |
717.9575 COW |
0.2745 USD |
0.2745 USD |
0.2836 USD |
0.2761 USD |
| 2025-03-31 |
0.2736 USD |
614.3051 COW |
0.2730 USD |
0.2656 USD |
0.2743 USD |
0.2743 USD |