Identifier on Kucoin: COW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.3098 USDT |
958,113.9700 COW |
0.2916 USDT |
0.2896 USDT |
0.3400 USDT |
0.3074 USDT |
| 2025-07-07 |
0.2936 USDT |
275,122.8200 COW |
0.2958 USDT |
0.2892 USDT |
0.2974 USDT |
0.2906 USDT |
| 2025-07-06 |
0.2868 USDT |
182,184.6300 COW |
0.2906 USDT |
0.2828 USDT |
0.2972 USDT |
0.2972 USDT |
| 2025-07-05 |
0.2847 USDT |
121,860.0500 COW |
0.2842 USDT |
0.2804 USDT |
0.2913 USDT |
0.2901 USDT |
| 2025-07-04 |
0.2935 USDT |
213,154.2500 COW |
0.3051 USDT |
0.2783 USDT |
0.3072 USDT |
0.2824 USDT |
| 2025-07-03 |
0.3086 USDT |
1,252,257.9900 COW |
0.2886 USDT |
0.2863 USDT |
0.3269 USDT |
0.2963 USDT |
| 2025-07-02 |
0.2679 USDT |
148,246.5600 COW |
0.2648 USDT |
0.2600 USDT |
0.2734 USDT |
0.2702 USDT |
| 2025-07-01 |
0.2786 USDT |
23,962.5300 COW |
0.2836 USDT |
0.2741 USDT |
0.2836 USDT |
0.2755 USDT |
| 2025-06-30 |
0.2878 USDT |
123,960.4700 COW |
0.2949 USDT |
0.2793 USDT |
0.2960 USDT |
0.2850 USDT |
| 2025-06-29 |
0.2821 USDT |
105,257.4000 COW |
0.2806 USDT |
0.2776 USDT |
0.2852 USDT |
0.2846 USDT |
| 2025-06-28 |
0.2740 USDT |
45,262.3100 COW |
0.2737 USDT |
0.2707 USDT |
0.2807 USDT |
0.2802 USDT |
| 2025-06-27 |
0.2755 USDT |
275,972.5500 COW |
0.2723 USDT |
0.2684 USDT |
0.2823 USDT |
0.2735 USDT |
| 2025-06-26 |
0.2796 USDT |
545,101.7100 COW |
0.2806 USDT |
0.2720 USDT |
0.2921 USDT |
0.2749 USDT |
| 2025-06-25 |
0.2868 USDT |
140,491.7200 COW |
0.2895 USDT |
0.2799 USDT |
0.2944 USDT |
0.2800 USDT |
| 2025-06-24 |
0.2922 USDT |
56,240.1100 COW |
0.2903 USDT |
0.2898 USDT |
0.2964 USDT |
0.2907 USDT |
| 2025-06-23 |
0.2640 USDT |
684,774.4600 COW |
0.2598 USDT |
0.2561 USDT |
0.2733 USDT |
0.2674 USDT |
| 2025-06-22 |
0.2561 USDT |
341,882.2300 COW |
0.2683 USDT |
0.2391 USDT |
0.2712 USDT |
0.2394 USDT |
| 2025-06-21 |
0.2832 USDT |
159,231.1200 COW |
0.2867 USDT |
0.2751 USDT |
0.2888 USDT |
0.2751 USDT |
| 2025-06-20 |
0.3047 USDT |
34,814.2100 COW |
0.3006 USDT |
0.2960 USDT |
0.3078 USDT |
0.3050 USDT |
| 2025-06-19 |
0.3076 USDT |
167,249.5500 COW |
0.3112 USDT |
0.2987 USDT |
0.3140 USDT |
0.2997 USDT |
| 2025-06-18 |
0.3135 USDT |
164,778.3300 COW |
0.3150 USDT |
0.3085 USDT |
0.3182 USDT |
0.3120 USDT |
| 2025-06-17 |
0.3371 USDT |
603,609.4600 COW |
0.3413 USDT |
0.3233 USDT |
0.3508 USDT |
0.3278 USDT |
| 2025-06-16 |
0.3547 USDT |
677,072.0800 COW |
0.3422 USDT |
0.3360 USDT |
0.3629 USDT |
0.3586 USDT |
| 2025-06-15 |
0.3419 USDT |
945,838.1400 COW |
0.3449 USDT |
0.3346 USDT |
0.3484 USDT |
0.3406 USDT |
| 2025-06-14 |
0.3471 USDT |
316,415.3700 COW |
0.3514 USDT |
0.3424 USDT |
0.3521 USDT |
0.3488 USDT |
| 2025-06-13 |
0.3430 USDT |
312,384.4300 COW |
0.3618 USDT |
0.3334 USDT |
0.3618 USDT |
0.3387 USDT |
| 2025-06-12 |
0.3762 USDT |
505,295.4300 COW |
0.3906 USDT |
0.3693 USDT |
0.3906 USDT |
0.3702 USDT |
| 2025-06-11 |
0.4090 USDT |
326,098.3700 COW |
0.4202 USDT |
0.4003 USDT |
0.4210 USDT |
0.4118 USDT |
| 2025-06-10 |
0.4015 USDT |
416,484.6000 COW |
0.3957 USDT |
0.3855 USDT |
0.4270 USDT |
0.4270 USDT |
| 2025-06-09 |
0.3701 USDT |
404,663.3700 COW |
0.3719 USDT |
0.3608 USDT |
0.3804 USDT |
0.3800 USDT |
| 2025-06-08 |
0.3727 USDT |
224,512.4300 COW |
0.3740 USDT |
0.3663 USDT |
0.3792 USDT |
0.3753 USDT |
| 2025-06-07 |
0.3752 USDT |
293,037.7800 COW |
0.3606 USDT |
0.3589 USDT |
0.3847 USDT |
0.3758 USDT |
| 2025-06-06 |
0.3623 USDT |
764,601.3400 COW |
0.3496 USDT |
0.3472 USDT |
0.3756 USDT |
0.3636 USDT |
| 2025-06-05 |
0.3825 USDT |
568,632.8900 COW |
0.4027 USDT |
0.3560 USDT |
0.4041 USDT |
0.3569 USDT |
| 2025-06-04 |
0.4277 USDT |
764,556.2100 COW |
0.4210 USDT |
0.4110 USDT |
0.4407 USDT |
0.4129 USDT |