Identifier on Kucoin: COW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |