Identifier on Kraken: COWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.4468 USD |
33,290.1108 COW |
0.4436 USD |
0.4320 USD |
0.4706 USD |
0.4320 USD |
| 2025-07-18 |
0.4479 USD |
17,371.1760 COW |
0.4425 USD |
0.4305 USD |
0.4533 USD |
0.4305 USD |
| 2025-07-17 |
0.4559 USD |
34,895.7830 COW |
0.4533 USD |
0.4424 USD |
0.4771 USD |
0.4474 USD |
| 2025-07-16 |
0.4405 USD |
98,178.5794 COW |
0.3995 USD |
0.3913 USD |
0.4550 USD |
0.4527 USD |
| 2025-07-15 |
0.3609 USD |
276.2661 COW |
0.3672 USD |
0.3564 USD |
0.3672 USD |
0.3564 USD |
| 2025-07-14 |
0.3762 USD |
18,846.5416 COW |
0.3682 USD |
0.3682 USD |
0.4022 USD |
0.3807 USD |
| 2025-07-13 |
0.3769 USD |
23,681.1162 COW |
0.3580 USD |
0.3580 USD |
0.3812 USD |
0.3643 USD |
| 2025-07-12 |
0.3741 USD |
31,899.3107 COW |
0.3821 USD |
0.3499 USD |
0.3931 USD |
0.3574 USD |
| 2025-07-11 |
0.3655 USD |
87,031.4940 COW |
0.3443 USD |
0.3443 USD |
0.3785 USD |
0.3714 USD |
| 2025-07-10 |
0.3399 USD |
29,256.8952 COW |
0.3237 USD |
0.3224 USD |
0.3530 USD |
0.3466 USD |
| 2025-07-09 |
0.3203 USD |
68,619.7665 COW |
0.3208 USD |
0.3121 USD |
0.3278 USD |
0.3270 USD |
| 2025-07-08 |
0.2993 USD |
711.2640 COW |
0.2944 USD |
0.2944 USD |
0.3009 USD |
0.3000 USD |
| 2025-07-07 |
0.2930 USD |
822.2585 COW |
0.2971 USD |
0.2891 USD |
0.2971 USD |
0.2906 USD |
| 2025-07-06 |
0.2844 USD |
1,406.5062 COW |
0.2872 USD |
0.2835 USD |
0.2872 USD |
0.2851 USD |
| 2025-07-05 |
0.2837 USD |
3,484.3675 COW |
0.2854 USD |
0.2835 USD |
0.2868 USD |
0.2853 USD |
| 2025-07-04 |
0.2888 USD |
38,826.1553 COW |
0.3014 USD |
0.2799 USD |
0.3014 USD |
0.2804 USD |
| 2025-07-03 |
0.3100 USD |
115,768.3468 COW |
0.2890 USD |
0.2890 USD |
0.3260 USD |
0.3014 USD |
| 2025-07-02 |
0.2694 USD |
2,415.2248 COW |
0.2638 USD |
0.2600 USD |
0.2710 USD |
0.2710 USD |
| 2025-07-01 |
0.2782 USD |
3,786.5670 COW |
0.2831 USD |
0.2666 USD |
0.2831 USD |
0.2666 USD |
| 2025-06-30 |
0.2866 USD |
29,680.9958 COW |
0.2946 USD |
0.2799 USD |
0.2946 USD |
0.2891 USD |
| 2025-06-29 |
0.2814 USD |
18,948.1778 COW |
0.2801 USD |
0.2790 USD |
0.2857 USD |
0.2834 USD |
| 2025-06-28 |
0.2738 USD |
5,259.0793 COW |
0.2735 USD |
0.2720 USD |
0.2799 USD |
0.2799 USD |
| 2025-06-27 |
0.2747 USD |
835.8764 COW |
0.2717 USD |
0.2705 USD |
0.2813 USD |
0.2745 USD |
| 2025-06-26 |
0.2798 USD |
7,357.4234 COW |
0.2828 USD |
0.2726 USD |
0.2897 USD |
0.2797 USD |
| 2025-06-25 |
0.2905 USD |
4,756.4195 COW |
0.2902 USD |
0.2799 USD |
0.2940 USD |
0.2799 USD |
| 2025-06-24 |
0.2910 USD |
805.2383 COW |
0.2906 USD |
0.2906 USD |
0.2972 USD |
0.2972 USD |
| 2025-06-23 |
0.2662 USD |
90,406.4857 COW |
0.2596 USD |
0.2585 USD |
0.2900 USD |
0.2887 USD |
| 2025-06-22 |
0.2650 USD |
38,246.8957 COW |
0.2674 USD |
0.2580 USD |
0.2701 USD |
0.2590 USD |
| 2025-06-21 |
0.2763 USD |
10,179.6483 COW |
0.2878 USD |
0.2660 USD |
0.2880 USD |
0.2692 USD |
| 2025-06-20 |
0.2967 USD |
37,834.7543 COW |
0.3000 USD |
0.2841 USD |
0.3059 USD |
0.2886 USD |
| 2025-06-19 |
0.3074 USD |
5,401.4191 COW |
0.3134 USD |
0.3014 USD |
0.3134 USD |
0.3014 USD |
| 2025-06-18 |
0.3152 USD |
16,269.6577 COW |
0.3163 USD |
0.3128 USD |
0.3170 USD |
0.3163 USD |
| 2025-06-17 |
0.3446 USD |
11,874.5962 COW |
0.3490 USD |
0.3380 USD |
0.3490 USD |
0.3380 USD |
| 2025-06-16 |
0.3563 USD |
3,247.9744 COW |
0.3481 USD |
0.3470 USD |
0.3567 USD |
0.3557 USD |
| 2025-06-15 |
0.3429 USD |
33,465.8793 COW |
0.3442 USD |
0.3351 USD |
0.3451 USD |
0.3451 USD |
| 2025-06-14 |
0.3445 USD |
88.6630 COW |
0.3444 USD |
0.3444 USD |
0.3479 USD |
0.3479 USD |
| 2025-06-13 |
0.3430 USD |
67,897.3126 COW |
0.3617 USD |
0.3352 USD |
0.3617 USD |
0.3413 USD |
| 2025-06-12 |
0.3846 USD |
27,415.3808 COW |
0.3902 USD |
0.3664 USD |
0.3902 USD |
0.3730 USD |
| 2025-06-11 |
0.4176 USD |
124,224.3850 COW |
0.4153 USD |
0.4014 USD |
0.4200 USD |
0.4035 USD |
| 2025-06-10 |
0.3928 USD |
44,282.1529 COW |
0.3935 USD |
0.3855 USD |
0.3940 USD |
0.3883 USD |
| 2025-06-09 |
0.3672 USD |
37,282.4424 COW |
0.3692 USD |
0.3610 USD |
0.3753 USD |
0.3753 USD |
| 2025-06-08 |
0.3722 USD |
196.0767 COW |
0.3718 USD |
0.3695 USD |
0.3783 USD |
0.3783 USD |
| 2025-06-07 |
0.3769 USD |
16,024.5706 COW |
0.3671 USD |
0.3671 USD |
0.3817 USD |
0.3747 USD |
| 2025-06-06 |
0.3571 USD |
13,188.0693 COW |
0.3500 USD |
0.3500 USD |
0.3743 USD |
0.3723 USD |
| 2025-06-05 |
0.3991 USD |
24,036.1251 COW |
0.4030 USD |
0.3910 USD |
0.4030 USD |
0.3916 USD |
| 2025-06-04 |
0.4287 USD |
4,075.5832 COW |
0.4198 USD |
0.4126 USD |
0.4388 USD |
0.4257 USD |
| 2025-06-03 |
0.4047 USD |
32,555.9998 COW |
0.3902 USD |
0.3845 USD |
0.4216 USD |
0.4189 USD |
| 2025-06-02 |
0.3798 USD |
18,953.5695 COW |
0.3968 USD |
0.3755 USD |
0.3968 USD |
0.3831 USD |
| 2025-06-01 |
0.4086 USD |
90,697.9468 COW |
0.3743 USD |
0.3645 USD |
0.4165 USD |
0.4018 USD |
| 2025-05-31 |
0.3791 USD |
101,374.8688 COW |
0.3743 USD |
0.3569 USD |
0.3891 USD |
0.3862 USD |