Identifier on Kucoin: COW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2431 USDT |
164,482.7000 COW |
0.2432 USDT |
0.2289 USDT |
0.2501 USDT |
0.2316 USDT |
| 2025-10-15 |
0.2501 USDT |
96,159.2500 COW |
0.2521 USDT |
0.2407 USDT |
0.2596 USDT |
0.2443 USDT |
| 2025-10-14 |
0.2496 USDT |
225,326.8100 COW |
0.2677 USDT |
0.2370 USDT |
0.2677 USDT |
0.2458 USDT |
| 2025-10-13 |
0.2611 USDT |
139,897.0600 COW |
0.2626 USDT |
0.2499 USDT |
0.2690 USDT |
0.2685 USDT |
| 2025-10-12 |
0.2418 USDT |
300,433.0700 COW |
0.2390 USDT |
0.2350 USDT |
0.2485 USDT |
0.2471 USDT |
| 2025-10-11 |
0.2369 USDT |
1,001,283.2800 COW |
0.2085 USDT |
0.1890 USDT |
0.2528 USDT |
0.2377 USDT |
| 2025-10-10 |
0.2299 USDT |
906,311.5400 COW |
0.2773 USDT |
0.0555 USDT |
0.2844 USDT |
0.1885 USDT |
| 2025-10-09 |
0.2748 USDT |
263,878.8100 COW |
0.2855 USDT |
0.2686 USDT |
0.2855 USDT |
0.2758 USDT |
| 2025-10-08 |
0.2811 USDT |
180,473.6100 COW |
0.2782 USDT |
0.2751 USDT |
0.2907 USDT |
0.2867 USDT |
| 2025-10-07 |
0.2898 USDT |
375,768.0800 COW |
0.2974 USDT |
0.2801 USDT |
0.3000 USDT |
0.2809 USDT |
| 2025-10-06 |
0.2927 USDT |
168,730.4200 COW |
0.2890 USDT |
0.2879 USDT |
0.2970 USDT |
0.2966 USDT |
| 2025-10-05 |
0.2950 USDT |
495,746.9400 COW |
0.2811 USDT |
0.2776 USDT |
0.3059 USDT |
0.2898 USDT |
| 2025-10-04 |
0.2881 USDT |
124,719.9300 COW |
0.2970 USDT |
0.2796 USDT |
0.2985 USDT |
0.2808 USDT |
| 2025-10-03 |
0.2886 USDT |
502,989.9600 COW |
0.2752 USDT |
0.2734 USDT |
0.3011 USDT |
0.3010 USDT |
| 2025-10-02 |
0.2734 USDT |
94,788.8000 COW |
0.2750 USDT |
0.2646 USDT |
0.2779 USDT |
0.2706 USDT |
| 2025-10-01 |
0.2639 USDT |
314,127.3200 COW |
0.2620 USDT |
0.2552 USDT |
0.2776 USDT |
0.2760 USDT |
| 2025-09-30 |
0.2944 USDT |
818,216.7600 COW |
0.3232 USDT |
0.2529 USDT |
0.3304 USDT |
0.2613 USDT |
| 2025-09-29 |
0.3269 USDT |
2,191,270.8100 COW |
0.2989 USDT |
0.2954 USDT |
0.3647 USDT |
0.3082 USDT |
| 2025-09-28 |
0.2865 USDT |
664,132.4800 COW |
0.2756 USDT |
0.2721 USDT |
0.2988 USDT |
0.2865 USDT |
| 2025-09-27 |
0.2733 USDT |
25,965.7700 COW |
0.2766 USDT |
0.2688 USDT |
0.2766 USDT |
0.2711 USDT |
| 2025-09-26 |
0.2648 USDT |
71,348.6900 COW |
0.2638 USDT |
0.2611 USDT |
0.2726 USDT |
0.2726 USDT |
| 2025-09-25 |
0.2752 USDT |
266,438.4300 COW |
0.2827 USDT |
0.2604 USDT |
0.2837 USDT |
0.2646 USDT |
| 2025-09-24 |
0.2857 USDT |
73,647.9000 COW |
0.2845 USDT |
0.2772 USDT |
0.2895 USDT |
0.2890 USDT |
| 2025-09-23 |
0.2856 USDT |
145,383.3300 COW |
0.2878 USDT |
0.2791 USDT |
0.2894 USDT |
0.2873 USDT |
| 2025-09-22 |
0.2942 USDT |
423,162.1800 COW |
0.3226 USDT |
0.2819 USDT |
0.3226 USDT |
0.2831 USDT |
| 2025-09-21 |
0.3377 USDT |
31,591.3600 COW |
0.3367 USDT |
0.3314 USDT |
0.3409 USDT |
0.3317 USDT |
| 2025-09-20 |
0.3350 USDT |
222,892.6400 COW |
0.3319 USDT |
0.3316 USDT |
0.3417 USDT |
0.3379 USDT |
| 2025-09-19 |
0.3482 USDT |
184,918.0600 COW |
0.3480 USDT |
0.3417 USDT |
0.3565 USDT |
0.3431 USDT |
| 2025-09-18 |
0.3428 USDT |
66,404.2900 COW |
0.3448 USDT |
0.3393 USDT |
0.3472 USDT |
0.3443 USDT |
| 2025-09-17 |
0.3333 USDT |
68,225.9400 COW |
0.3360 USDT |
0.3276 USDT |
0.3404 USDT |
0.3284 USDT |
| 2025-09-16 |
0.3374 USDT |
92,039.8100 COW |
0.3355 USDT |
0.3316 USDT |
0.3404 USDT |
0.3358 USDT |
| 2025-09-15 |
0.3402 USDT |
70,170.4000 COW |
0.3503 USDT |
0.3293 USDT |
0.3523 USDT |
0.3351 USDT |
| 2025-09-14 |
0.3547 USDT |
88,144.6600 COW |
0.3660 USDT |
0.3450 USDT |
0.3660 USDT |
0.3450 USDT |
| 2025-09-13 |
0.3719 USDT |
261,872.5800 COW |
0.3639 USDT |
0.3639 USDT |
0.3788 USDT |
0.3691 USDT |
| 2025-09-12 |
0.3588 USDT |
237,931.0600 COW |
0.3581 USDT |
0.3501 USDT |
0.3662 USDT |
0.3548 USDT |
| 2025-09-11 |
0.3567 USDT |
439,090.3900 COW |
0.3556 USDT |
0.3494 USDT |
0.3653 USDT |
0.3548 USDT |
| 2025-09-10 |
0.3486 USDT |
368,349.5000 COW |
0.3428 USDT |
0.3414 USDT |
0.3574 USDT |
0.3516 USDT |
| 2025-09-09 |
0.3473 USDT |
478,513.7200 COW |
0.3421 USDT |
0.3380 USDT |
0.3551 USDT |
0.3398 USDT |
| 2025-09-08 |
0.3402 USDT |
181,217.8800 COW |
0.3341 USDT |
0.3332 USDT |
0.3469 USDT |
0.3417 USDT |
| 2025-09-07 |
0.3344 USDT |
139,828.5200 COW |
0.3332 USDT |
0.3290 USDT |
0.3365 USDT |
0.3310 USDT |
| 2025-09-06 |
0.3317 USDT |
77,184.6900 COW |
0.3361 USDT |
0.3279 USDT |
0.3363 USDT |
0.3304 USDT |
| 2025-09-05 |
0.3352 USDT |
264,545.5600 COW |
0.3282 USDT |
0.3282 USDT |
0.3424 USDT |
0.3345 USDT |
| 2025-09-04 |
0.3363 USDT |
91,724.7800 COW |
0.3436 USDT |
0.3299 USDT |
0.3444 USDT |
0.3322 USDT |
| 2025-09-03 |
0.3358 USDT |
257,334.5500 COW |
0.3330 USDT |
0.3282 USDT |
0.3434 USDT |
0.3417 USDT |
| 2025-09-02 |
0.3315 USDT |
172,899.2900 COW |
0.3266 USDT |
0.3236 USDT |
0.3360 USDT |
0.3300 USDT |
| 2025-09-01 |
0.3327 USDT |
292,285.3500 COW |
0.3377 USDT |
0.3199 USDT |
0.3445 USDT |
0.3226 USDT |
| 2025-08-31 |
0.3472 USDT |
66,967.6000 COW |
0.3446 USDT |
0.3423 USDT |
0.3507 USDT |
0.3441 USDT |
| 2025-08-30 |
0.3428 USDT |
109,839.6300 COW |
0.3408 USDT |
0.3351 USDT |
0.3485 USDT |
0.3416 USDT |
| 2025-08-29 |
0.3455 USDT |
234,525.1500 COW |
0.3606 USDT |
0.3331 USDT |
0.3612 USDT |
0.3417 USDT |
| 2025-08-28 |
0.3540 USDT |
204,205.5600 COW |
0.3486 USDT |
0.3443 USDT |
0.3620 USDT |
0.3507 USDT |