Identifier on Kraken: COWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.2774 USD |
662.4694 COW |
0.2794 USD |
0.2756 USD |
0.2803 USD |
0.2756 USD |
| 2025-03-29 |
0.2793 USD |
2,760.7507 COW |
0.3057 USD |
0.2736 USD |
0.3057 USD |
0.2736 USD |
| 2025-03-28 |
0.3127 USD |
4,071.9915 COW |
0.3184 USD |
0.2979 USD |
0.3227 USD |
0.2979 USD |
| 2025-03-27 |
0.3329 USD |
13,943.4686 COW |
0.3123 USD |
0.3123 USD |
0.3383 USD |
0.3292 USD |
| 2025-03-26 |
0.3290 USD |
29,925.5415 COW |
0.3271 USD |
0.3203 USD |
0.3358 USD |
0.3312 USD |
| 2025-03-25 |
0.3184 USD |
4,924.7682 COW |
0.3231 USD |
0.3117 USD |
0.3247 USD |
0.3236 USD |
| 2025-03-24 |
0.3187 USD |
9,189.4548 COW |
0.3057 USD |
0.3033 USD |
0.3219 USD |
0.3188 USD |
| 2025-03-23 |
0.3117 USD |
4,861.1115 COW |
0.3124 USD |
0.3032 USD |
0.3211 USD |
0.3057 USD |
| 2025-03-22 |
0.3117 USD |
7,061.6645 COW |
0.3060 USD |
0.3059 USD |
0.3212 USD |
0.3160 USD |
| 2025-03-21 |
0.3001 USD |
1,449.5532 COW |
0.3065 USD |
0.2926 USD |
0.3084 USD |
0.2963 USD |
| 2025-03-20 |
0.3041 USD |
7,635.9111 COW |
0.3070 USD |
0.2989 USD |
0.3093 USD |
0.3019 USD |
| 2025-03-19 |
0.3050 USD |
105,538.6161 COW |
0.2947 USD |
0.2925 USD |
0.3201 USD |
0.3138 USD |
| 2025-03-18 |
0.2860 USD |
5,296.6530 COW |
0.2878 USD |
0.2828 USD |
0.2900 USD |
0.2860 USD |
| 2025-03-17 |
0.2877 USD |
3,781.7131 COW |
0.2802 USD |
0.2802 USD |
0.2931 USD |
0.2920 USD |
| 2025-03-16 |
0.2905 USD |
1,664.9543 COW |
0.2958 USD |
0.2893 USD |
0.2958 USD |
0.2910 USD |
| 2025-03-15 |
0.2948 USD |
9,076.2190 COW |
0.2920 USD |
0.2897 USD |
0.3021 USD |
0.2962 USD |
| 2025-03-14 |
0.2814 USD |
10,217.9621 COW |
0.2727 USD |
0.2727 USD |
0.2968 USD |
0.2927 USD |
| 2025-03-13 |
0.2883 USD |
6,054.0762 COW |
0.2936 USD |
0.2791 USD |
0.2972 USD |
0.2809 USD |
| 2025-03-12 |
0.2728 USD |
38,733.2310 COW |
0.2693 USD |
0.2611 USD |
0.2789 USD |
0.2752 USD |
| 2025-03-11 |
0.2610 USD |
61,921.2846 COW |
0.2521 USD |
0.2521 USD |
0.2673 USD |
0.2662 USD |
| 2025-03-10 |
0.2632 USD |
13,029.0638 COW |
0.2557 USD |
0.2557 USD |
0.2709 USD |
0.2567 USD |
| 2025-03-09 |
0.2662 USD |
175,534.5752 COW |
0.2796 USD |
0.2500 USD |
0.2811 USD |
0.2500 USD |
| 2025-03-08 |
0.2804 USD |
10,516.3384 COW |
0.2857 USD |
0.2765 USD |
0.2871 USD |
0.2843 USD |
| 2025-03-07 |
0.2900 USD |
4,342.3552 COW |
0.2911 USD |
0.2838 USD |
0.2993 USD |
0.2992 USD |
| 2025-03-06 |
0.3006 USD |
19,358.8086 COW |
0.3050 USD |
0.2937 USD |
0.3106 USD |
0.2938 USD |
| 2025-03-05 |
0.3085 USD |
152,077.0060 COW |
0.2877 USD |
0.2877 USD |
0.3320 USD |
0.2962 USD |
| 2025-03-04 |
0.2823 USD |
18,208.2514 COW |
0.2730 USD |
0.2699 USD |
0.2909 USD |
0.2799 USD |
| 2025-03-03 |
0.3276 USD |
13,727.3873 COW |
0.3539 USD |
0.3023 USD |
0.3539 USD |
0.3023 USD |
| 2025-03-02 |
0.3455 USD |
84,240.7794 COW |
0.3402 USD |
0.3271 USD |
0.3643 USD |
0.3568 USD |
| 2025-03-01 |
0.3317 USD |
127,906.8091 COW |
0.3444 USD |
0.3315 USD |
0.3498 USD |
0.3334 USD |
| 2025-02-28 |
0.3395 USD |
99,872.0862 COW |
0.3625 USD |
0.3265 USD |
0.3625 USD |
0.3506 USD |
| 2025-02-27 |
0.3900 USD |
54,441.3364 COW |
0.3902 USD |
0.3705 USD |
0.4157 USD |
0.3901 USD |
| 2025-02-26 |
0.3956 USD |
154,355.4904 COW |
0.4154 USD |
0.3760 USD |
0.4270 USD |
0.3961 USD |
| 2025-02-25 |
0.4457 USD |
646,404.5980 COW |
0.2849 USD |
0.2849 USD |
0.5778 USD |
0.4435 USD |
| 2025-02-24 |
0.3308 USD |
1,994.2821 COW |
0.3570 USD |
0.2862 USD |
0.3832 USD |
0.2879 USD |
| 2025-02-23 |
0.3937 USD |
6,449.5863 COW |
0.3840 USD |
0.3661 USD |
0.4195 USD |
0.3661 USD |
| 2025-02-22 |
0.3851 USD |
2,058.2184 COW |
0.4346 USD |
0.3661 USD |
0.4350 USD |
0.3827 USD |
| 2025-02-21 |
0.3770 USD |
16,636.1347 COW |
0.3558 USD |
0.3550 USD |
0.4293 USD |
0.3569 USD |
| 2025-02-20 |
0.3443 USD |
3,855.3457 COW |
0.3306 USD |
0.3306 USD |
0.3556 USD |
0.3541 USD |