Identifier on Kucoin: COW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.1696 USDT |
8,502.2300 COW |
0.1718 USDT |
0.1683 USDT |
0.1718 USDT |
0.1684 USDT |
| 2026-02-07 |
0.1607 USDT |
150,822.3200 COW |
0.1576 USDT |
0.1547 USDT |
0.1643 USDT |
0.1618 USDT |
| 2026-02-06 |
0.1432 USDT |
122,572.7700 COW |
0.1378 USDT |
0.1282 USDT |
0.1593 USDT |
0.1563 USDT |
| 2026-02-05 |
0.1592 USDT |
40,331.7500 COW |
0.1601 USDT |
0.1562 USDT |
0.1628 USDT |
0.1599 USDT |
| 2026-02-04 |
0.1630 USDT |
80,702.5200 COW |
0.1638 USDT |
0.1561 USDT |
0.1715 USDT |
0.1608 USDT |
| 2026-02-03 |
0.1629 USDT |
33,800.9500 COW |
0.1645 USDT |
0.1575 USDT |
0.1679 USDT |
0.1575 USDT |
| 2026-02-02 |
0.1601 USDT |
61,121.5600 COW |
0.1613 USDT |
0.1545 USDT |
0.1665 USDT |
0.1637 USDT |
| 2026-02-01 |
0.1630 USDT |
27,550.2300 COW |
0.1616 USDT |
0.1577 USDT |
0.1665 USDT |
0.1593 USDT |
| 2026-01-31 |
0.1633 USDT |
68,523.1900 COW |
0.1760 USDT |
0.1482 USDT |
0.1803 USDT |
0.1549 USDT |
| 2026-01-30 |
0.1744 USDT |
22,796.0100 COW |
0.1760 USDT |
0.1711 USDT |
0.1770 USDT |
0.1713 USDT |
| 2026-01-29 |
0.1911 USDT |
15,905.9800 COW |
0.1924 USDT |
0.1898 USDT |
0.1930 USDT |
0.1898 USDT |
| 2026-01-28 |
0.1975 USDT |
24,305.3800 COW |
0.2000 USDT |
0.1932 USDT |
0.2005 USDT |
0.1932 USDT |
| 2026-01-27 |
0.1991 USDT |
61,033.6100 COW |
0.2036 USDT |
0.1965 USDT |
0.2036 USDT |
0.2003 USDT |
| 2026-01-26 |
0.2008 USDT |
67,413.8300 COW |
0.1985 USDT |
0.1976 USDT |
0.2068 USDT |
0.2045 USDT |
| 2026-01-25 |
0.2107 USDT |
16,326.4300 COW |
0.2120 USDT |
0.2061 USDT |
0.2158 USDT |
0.2064 USDT |
| 2026-01-24 |
0.2118 USDT |
16,880.4700 COW |
0.2114 USDT |
0.2099 USDT |
0.2155 USDT |
0.2099 USDT |
| 2026-01-23 |
0.2129 USDT |
10,411.3700 COW |
0.2134 USDT |
0.2092 USDT |
0.2160 USDT |
0.2104 USDT |
| 2026-01-22 |
0.2189 USDT |
19,057.9000 COW |
0.2200 USDT |
0.2140 USDT |
0.2239 USDT |
0.2152 USDT |
| 2026-01-21 |
0.2221 USDT |
86,154.7500 COW |
0.2210 USDT |
0.2138 USDT |
0.2317 USDT |
0.2224 USDT |
| 2026-01-20 |
0.2286 USDT |
58,254.2900 COW |
0.2344 USDT |
0.2199 USDT |
0.2360 USDT |
0.2220 USDT |
| 2026-01-19 |
0.2346 USDT |
84,083.8800 COW |
0.2426 USDT |
0.2259 USDT |
0.2426 USDT |
0.2346 USDT |
| 2026-01-18 |
0.2525 USDT |
122,269.5900 COW |
0.2551 USDT |
0.2487 USDT |
0.2589 USDT |
0.2538 USDT |
| 2026-01-17 |
0.2455 USDT |
27,945.1400 COW |
0.2424 USDT |
0.2411 USDT |
0.2534 USDT |
0.2515 USDT |
| 2026-01-16 |
0.2431 USDT |
27,823.4100 COW |
0.2450 USDT |
0.2392 USDT |
0.2464 USDT |
0.2392 USDT |
| 2026-01-15 |
0.2555 USDT |
91,342.5500 COW |
0.2641 USDT |
0.2460 USDT |
0.2705 USDT |
0.2476 USDT |
| 2026-01-14 |
0.2689 USDT |
188,618.2100 COW |
0.2528 USDT |
0.2528 USDT |
0.2846 USDT |
0.2657 USDT |
| 2026-01-13 |
0.2385 USDT |
146,797.5300 COW |
0.2275 USDT |
0.2260 USDT |
0.2493 USDT |
0.2434 USDT |
| 2026-01-12 |
0.2233 USDT |
11,798.2500 COW |
0.2282 USDT |
0.2209 USDT |
0.2282 USDT |
0.2251 USDT |
| 2026-01-11 |
0.2241 USDT |
13,294.5700 COW |
0.2227 USDT |
0.2227 USDT |
0.2268 USDT |
0.2239 USDT |
| 2026-01-10 |
0.2264 USDT |
9,863.9600 COW |
0.2270 USDT |
0.2237 USDT |
0.2280 USDT |
0.2271 USDT |
| 2026-01-09 |
0.2302 USDT |
18,193.3800 COW |
0.2316 USDT |
0.2268 USDT |
0.2320 USDT |
0.2273 USDT |
| 2026-01-08 |
0.2314 USDT |
40,317.8900 COW |
0.2333 USDT |
0.2254 USDT |
0.2337 USDT |
0.2303 USDT |
| 2026-01-07 |
0.2401 USDT |
16,013.3300 COW |
0.2397 USDT |
0.2325 USDT |
0.2431 USDT |
0.2325 USDT |
| 2026-01-06 |
0.2398 USDT |
14,182.7300 COW |
0.2412 USDT |
0.2351 USDT |
0.2465 USDT |
0.2363 USDT |
| 2026-01-05 |
0.2387 USDT |
17,430.0100 COW |
0.2394 USDT |
0.2348 USDT |
0.2431 USDT |
0.2357 USDT |
| 2026-01-04 |
0.2345 USDT |
8,734.5000 COW |
0.2353 USDT |
0.2321 USDT |
0.2367 USDT |
0.2332 USDT |
| 2026-01-03 |
0.2315 USDT |
7,880.7600 COW |
0.2323 USDT |
0.2286 USDT |
0.2347 USDT |
0.2327 USDT |
| 2026-01-02 |
0.2239 USDT |
195,976.6000 COW |
0.2229 USDT |
0.2211 USDT |
0.2296 USDT |
0.2290 USDT |
| 2026-01-01 |
0.2156 USDT |
31,855.6200 COW |
0.2144 USDT |
0.2140 USDT |
0.2204 USDT |
0.2198 USDT |
| 2025-12-31 |
0.2216 USDT |
38,641.4200 COW |
0.2180 USDT |
0.2171 USDT |
0.2256 USDT |
0.2189 USDT |
| 2025-12-30 |
0.2156 USDT |
18,961.3600 COW |
0.2129 USDT |
0.2129 USDT |
0.2190 USDT |
0.2179 USDT |
| 2025-12-29 |
0.2198 USDT |
31,048.4500 COW |
0.2175 USDT |
0.2126 USDT |
0.2258 USDT |
0.2128 USDT |
| 2025-12-28 |
0.2159 USDT |
16,381.2000 COW |
0.2159 USDT |
0.2142 USDT |
0.2182 USDT |
0.2142 USDT |
| 2025-12-27 |
0.2158 USDT |
14,222.9700 COW |
0.2183 USDT |
0.2137 USDT |
0.2183 USDT |
0.2145 USDT |
| 2025-12-26 |
0.2183 USDT |
44,062.6800 COW |
0.2159 USDT |
0.2148 USDT |
0.2216 USDT |
0.2176 USDT |
| 2025-12-25 |
0.2209 USDT |
62,255.8800 COW |
0.2173 USDT |
0.2171 USDT |
0.2271 USDT |
0.2233 USDT |
| 2025-12-24 |
0.2164 USDT |
94,727.5200 COW |
0.2234 USDT |
0.2115 USDT |
0.2266 USDT |
0.2188 USDT |
| 2025-12-23 |
0.2173 USDT |
327,717.1700 COW |
0.2062 USDT |
0.2062 USDT |
0.2277 USDT |
0.2181 USDT |
| 2025-12-22 |
0.2034 USDT |
64,570.6200 COW |
0.1993 USDT |
0.1993 USDT |
0.2092 USDT |
0.2005 USDT |
| 2025-12-21 |
0.1956 USDT |
9,453.4000 COW |
0.1975 USDT |
0.1930 USDT |
0.1975 USDT |
0.1953 USDT |