Identifier on Kraken: COWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.3261 USD |
51,500.6847 COW |
0.3197 USD |
0.3173 USD |
0.3729 USD |
0.3233 USD |
| 2025-02-18 |
0.3137 USD |
7,183.9418 COW |
0.3273 USD |
0.3018 USD |
0.3273 USD |
0.3051 USD |
| 2025-02-17 |
0.3263 USD |
4,582.5895 COW |
0.3234 USD |
0.3138 USD |
0.3329 USD |
0.3139 USD |
| 2025-02-16 |
0.3264 USD |
15,249.7445 COW |
0.3312 USD |
0.3245 USD |
0.3319 USD |
0.3266 USD |
| 2025-02-15 |
0.3347 USD |
10,345.8328 COW |
0.3523 USD |
0.3293 USD |
0.3523 USD |
0.3297 USD |
| 2025-02-14 |
0.3539 USD |
21,421.2619 COW |
0.3490 USD |
0.3444 USD |
0.3652 USD |
0.3652 USD |
| 2025-02-13 |
0.3545 USD |
26,411.7952 COW |
0.3866 USD |
0.3467 USD |
0.3866 USD |
0.3583 USD |
| 2025-02-12 |
0.4080 USD |
142,786.0082 COW |
0.3900 USD |
0.3618 USD |
0.4516 USD |
0.3738 USD |
| 2025-02-11 |
0.4202 USD |
11,777.7668 COW |
0.4152 USD |
0.3889 USD |
0.4284 USD |
0.3931 USD |
| 2025-02-10 |
0.3965 USD |
10,185.2299 COW |
0.3921 USD |
0.3735 USD |
0.4177 USD |
0.4177 USD |
| 2025-02-09 |
0.4054 USD |
15,659.3907 COW |
0.3869 USD |
0.3803 USD |
0.4179 USD |
0.3888 USD |
| 2025-02-08 |
0.3829 USD |
14,611.2197 COW |
0.3602 USD |
0.3601 USD |
0.3989 USD |
0.3831 USD |
| 2025-02-07 |
0.3807 USD |
25,246.5116 COW |
0.3803 USD |
0.3509 USD |
0.4104 USD |
0.3509 USD |
| 2025-02-06 |
0.3877 USD |
13,393.1651 COW |
0.4018 USD |
0.3767 USD |
0.4042 USD |
0.3767 USD |
| 2025-02-05 |
0.4173 USD |
10,237.8839 COW |
0.4178 USD |
0.3962 USD |
0.4234 USD |
0.4086 USD |
| 2025-02-04 |
0.4257 USD |
17,752.4475 COW |
0.4546 USD |
0.3921 USD |
0.4546 USD |
0.4050 USD |
| 2025-02-03 |
0.3992 USD |
20,296.4765 COW |
0.4483 USD |
0.3479 USD |
0.4562 USD |
0.4516 USD |
| 2025-02-02 |
0.4683 USD |
6,695.4424 COW |
0.5120 USD |
0.4360 USD |
0.5120 USD |
0.4441 USD |
| 2025-02-01 |
0.5711 USD |
3,679.0676 COW |
0.5747 USD |
0.5505 USD |
0.5810 USD |
0.5505 USD |
| 2025-01-31 |
0.6030 USD |
20,041.1221 COW |
0.5752 USD |
0.5642 USD |
0.6182 USD |
0.5717 USD |
| 2025-01-30 |
0.5733 USD |
14,685.2403 COW |
0.5430 USD |
0.5430 USD |
0.5923 USD |
0.5814 USD |
| 2025-01-29 |
0.5374 USD |
4,905.9761 COW |
0.5133 USD |
0.5133 USD |
0.5628 USD |
0.5538 USD |
| 2025-01-28 |
0.5554 USD |
24,479.9791 COW |
0.5675 USD |
0.5114 USD |
0.5751 USD |
0.5114 USD |
| 2025-01-27 |
0.5554 USD |
9,312.4095 COW |
0.5566 USD |
0.5100 USD |
0.5780 USD |
0.5780 USD |
| 2025-01-26 |
0.6090 USD |
9,837.9025 COW |
0.6055 USD |
0.5897 USD |
0.6252 USD |
0.5924 USD |
| 2025-01-25 |
0.6036 USD |
24,962.3480 COW |
0.6028 USD |
0.5803 USD |
0.6186 USD |
0.6149 USD |
| 2025-01-24 |
0.6440 USD |
16,884.1442 COW |
0.6192 USD |
0.6140 USD |
0.6521 USD |
0.6417 USD |
| 2025-01-23 |
0.6360 USD |
8,325.7501 COW |
0.6561 USD |
0.6018 USD |
0.6583 USD |
0.6426 USD |
| 2025-01-22 |
0.6994 USD |
41,610.5003 COW |
0.7067 USD |
0.6598 USD |
0.7868 USD |
0.6701 USD |
| 2025-01-21 |
0.6678 USD |
7,512.5685 COW |
0.6673 USD |
0.6368 USD |
0.7110 USD |
0.7053 USD |
| 2025-01-20 |
0.7053 USD |
80,472.6078 COW |
0.6929 USD |
0.6400 USD |
0.7586 USD |
0.6927 USD |
| 2025-01-19 |
0.7792 USD |
164,288.2977 COW |
0.7078 USD |
0.5940 USD |
1.0000 USD |
0.6882 USD |
| 2025-01-18 |
0.7136 USD |
38,845.9061 COW |
0.7744 USD |
0.6314 USD |
0.8020 USD |
0.6314 USD |
| 2025-01-17 |
0.7705 USD |
12,670.3758 COW |
0.7579 USD |
0.7506 USD |
0.8409 USD |
0.7527 USD |
| 2025-01-16 |
0.7614 USD |
42,038.3026 COW |
0.8800 USD |
0.7231 USD |
0.8800 USD |
0.7630 USD |
| 2025-01-15 |
0.8217 USD |
254.7778 COW |
0.9600 USD |
0.8100 USD |
0.9600 USD |
0.8100 USD |