Identifier on Kucoin: COW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3544 USDT |
288,344.0700 COW |
0.3549 USDT |
0.3478 USDT |
0.3604 USDT |
0.3502 USDT |
| 2025-08-26 |
0.3470 USDT |
180,380.5000 COW |
0.3385 USDT |
0.3356 USDT |
0.3563 USDT |
0.3538 USDT |
| 2025-08-25 |
0.3628 USDT |
180,243.2200 COW |
0.3810 USDT |
0.3534 USDT |
0.3825 USDT |
0.3560 USDT |
| 2025-08-24 |
0.3865 USDT |
203,762.3400 COW |
0.3991 USDT |
0.3767 USDT |
0.4007 USDT |
0.3854 USDT |
| 2025-08-23 |
0.3956 USDT |
183,198.5700 COW |
0.4010 USDT |
0.3864 USDT |
0.4043 USDT |
0.3965 USDT |
| 2025-08-22 |
0.3673 USDT |
248,863.1900 COW |
0.3570 USDT |
0.3427 USDT |
0.3924 USDT |
0.3924 USDT |
| 2025-08-21 |
0.3619 USDT |
161,026.4200 COW |
0.3658 USDT |
0.3552 USDT |
0.3716 USDT |
0.3599 USDT |
| 2025-08-20 |
0.3537 USDT |
433,653.0900 COW |
0.3480 USDT |
0.3453 USDT |
0.3655 USDT |
0.3621 USDT |
| 2025-08-19 |
0.3629 USDT |
256,155.3000 COW |
0.3743 USDT |
0.3487 USDT |
0.3778 USDT |
0.3536 USDT |
| 2025-08-18 |
0.3728 USDT |
212,378.6600 COW |
0.3876 USDT |
0.3621 USDT |
0.3876 USDT |
0.3729 USDT |
| 2025-08-17 |
0.3888 USDT |
99,436.4100 COW |
0.3866 USDT |
0.3842 USDT |
0.3976 USDT |
0.3900 USDT |
| 2025-08-16 |
0.3822 USDT |
132,667.2400 COW |
0.3799 USDT |
0.3785 USDT |
0.3878 USDT |
0.3828 USDT |
| 2025-08-15 |
0.3849 USDT |
287,345.3800 COW |
0.3851 USDT |
0.3669 USDT |
0.3953 USDT |
0.3687 USDT |
| 2025-08-14 |
0.3923 USDT |
590,404.1900 COW |
0.4225 USDT |
0.3764 USDT |
0.4271 USDT |
0.3829 USDT |
| 2025-08-13 |
0.4287 USDT |
308,906.2100 COW |
0.4303 USDT |
0.4182 USDT |
0.4362 USDT |
0.4205 USDT |
| 2025-08-12 |
0.4152 USDT |
352,546.8000 COW |
0.4037 USDT |
0.4013 USDT |
0.4346 USDT |
0.4278 USDT |
| 2025-08-11 |
0.4185 USDT |
450,180.7200 COW |
0.4287 USDT |
0.3910 USDT |
0.4400 USDT |
0.4122 USDT |
| 2025-08-10 |
0.4432 USDT |
629,721.2600 COW |
0.4523 USDT |
0.4204 USDT |
0.4733 USDT |
0.4281 USDT |
| 2025-08-09 |
0.4581 USDT |
1,630,793.6400 COW |
0.3768 USDT |
0.3765 USDT |
0.5074 USDT |
0.4588 USDT |
| 2025-08-08 |
0.3735 USDT |
113,362.3000 COW |
0.3740 USDT |
0.3665 USDT |
0.3805 USDT |
0.3796 USDT |
| 2025-08-07 |
0.3610 USDT |
132,941.6900 COW |
0.3494 USDT |
0.3474 USDT |
0.3692 USDT |
0.3680 USDT |
| 2025-08-06 |
0.3474 USDT |
147,813.7500 COW |
0.3445 USDT |
0.3383 USDT |
0.3565 USDT |
0.3488 USDT |
| 2025-08-05 |
0.3528 USDT |
84,867.9100 COW |
0.3692 USDT |
0.3407 USDT |
0.3692 USDT |
0.3428 USDT |
| 2025-08-04 |
0.3619 USDT |
164,409.7300 COW |
0.3457 USDT |
0.3457 USDT |
0.3696 USDT |
0.3686 USDT |
| 2025-08-03 |
0.3420 USDT |
39,539.1300 COW |
0.3356 USDT |
0.3306 USDT |
0.3472 USDT |
0.3457 USDT |
| 2025-08-02 |
0.3440 USDT |
145,962.1900 COW |
0.3543 USDT |
0.3294 USDT |
0.3570 USDT |
0.3385 USDT |
| 2025-08-01 |
0.3598 USDT |
334,930.7500 COW |
0.3653 USDT |
0.3513 USDT |
0.3687 USDT |
0.3597 USDT |
| 2025-07-31 |
0.3941 USDT |
134,508.1600 COW |
0.3916 USDT |
0.3767 USDT |
0.4050 USDT |
0.3775 USDT |
| 2025-07-30 |
0.3882 USDT |
326,506.1200 COW |
0.4048 USDT |
0.3707 USDT |
0.4048 USDT |
0.3931 USDT |
| 2025-07-29 |
0.4018 USDT |
270,963.8100 COW |
0.4046 USDT |
0.3904 USDT |
0.4147 USDT |
0.3904 USDT |
| 2025-07-28 |
0.4233 USDT |
909,520.5600 COW |
0.4171 USDT |
0.4037 USDT |
0.4515 USDT |
0.4098 USDT |
| 2025-07-27 |
0.4101 USDT |
180,116.4500 COW |
0.3997 USDT |
0.3997 USDT |
0.4235 USDT |
0.4148 USDT |
| 2025-07-26 |
0.4000 USDT |
90,261.7300 COW |
0.3970 USDT |
0.3970 USDT |
0.4052 USDT |
0.4041 USDT |
| 2025-07-25 |
0.3866 USDT |
144,887.1300 COW |
0.3903 USDT |
0.3780 USDT |
0.3965 USDT |
0.3936 USDT |
| 2025-07-24 |
0.3889 USDT |
187,051.3000 COW |
0.3977 USDT |
0.3714 USDT |
0.4070 USDT |
0.3956 USDT |
| 2025-07-23 |
0.4211 USDT |
925,572.7300 COW |
0.4443 USDT |
0.3842 USDT |
0.4446 USDT |
0.4010 USDT |
| 2025-07-22 |
0.4398 USDT |
697,733.7800 COW |
0.4551 USDT |
0.4256 USDT |
0.4583 USDT |
0.4410 USDT |
| 2025-07-21 |
0.4618 USDT |
955,322.7600 COW |
0.4557 USDT |
0.4466 USDT |
0.4733 USDT |
0.4559 USDT |
| 2025-07-20 |
0.4592 USDT |
453,877.8700 COW |
0.4438 USDT |
0.4399 USDT |
0.4668 USDT |
0.4609 USDT |
| 2025-07-19 |
0.4519 USDT |
426,323.0000 COW |
0.4425 USDT |
0.4308 USDT |
0.4709 USDT |
0.4440 USDT |
| 2025-07-18 |
0.4422 USDT |
772,985.7700 COW |
0.4409 USDT |
0.4229 USDT |
0.4537 USDT |
0.4323 USDT |
| 2025-07-17 |
0.4531 USDT |
1,015,023.0200 COW |
0.4541 USDT |
0.4348 USDT |
0.4801 USDT |
0.4419 USDT |
| 2025-07-16 |
0.4414 USDT |
1,997,985.8300 COW |
0.4015 USDT |
0.3913 USDT |
0.4866 USDT |
0.4343 USDT |
| 2025-07-15 |
0.3657 USDT |
397,482.6100 COW |
0.3683 USDT |
0.3500 USDT |
0.3829 USDT |
0.3735 USDT |
| 2025-07-14 |
0.3882 USDT |
1,242,201.8100 COW |
0.3661 USDT |
0.3628 USDT |
0.4039 USDT |
0.3656 USDT |
| 2025-07-13 |
0.3695 USDT |
832,206.7200 COW |
0.3588 USDT |
0.3567 USDT |
0.3818 USDT |
0.3729 USDT |
| 2025-07-12 |
0.3735 USDT |
648,756.0100 COW |
0.3804 USDT |
0.3492 USDT |
0.3940 USDT |
0.3580 USDT |
| 2025-07-11 |
0.3597 USDT |
589,611.3900 COW |
0.3479 USDT |
0.3431 USDT |
0.3747 USDT |
0.3742 USDT |
| 2025-07-10 |
0.3307 USDT |
921,363.4800 COW |
0.3251 USDT |
0.3196 USDT |
0.3406 USDT |
0.3386 USDT |
| 2025-07-09 |
0.3179 USDT |
277,330.0300 COW |
0.3213 USDT |
0.3072 USDT |
0.3251 USDT |
0.3251 USDT |