Identifier on Kucoin: COW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.3485 USDT |
663,072.7800 COW |
0.3685 USDT |
0.3360 USDT |
0.3715 USDT |
0.3554 USDT |
| 2025-05-18 |
0.3634 USDT |
617,477.8300 COW |
0.3475 USDT |
0.3449 USDT |
0.3790 USDT |
0.3605 USDT |
| 2025-05-17 |
0.3542 USDT |
490,328.0500 COW |
0.3658 USDT |
0.3435 USDT |
0.3664 USDT |
0.3513 USDT |
| 2025-05-16 |
0.3802 USDT |
285,497.8000 COW |
0.3739 USDT |
0.3707 USDT |
0.3877 USDT |
0.3738 USDT |
| 2025-05-15 |
0.3848 USDT |
594,611.9900 COW |
0.3968 USDT |
0.3680 USDT |
0.4043 USDT |
0.3707 USDT |
| 2025-05-14 |
0.4174 USDT |
651,988.7700 COW |
0.4326 USDT |
0.3970 USDT |
0.4413 USDT |
0.4012 USDT |
| 2025-05-13 |
0.3963 USDT |
724,988.0100 COW |
0.3947 USDT |
0.3651 USDT |
0.4240 USDT |
0.4229 USDT |
| 2025-05-12 |
0.3871 USDT |
691,767.8300 COW |
0.3778 USDT |
0.3669 USDT |
0.4031 USDT |
0.3934 USDT |
| 2025-05-11 |
0.3843 USDT |
1,101,791.2800 COW |
0.3989 USDT |
0.3682 USDT |
0.4151 USDT |
0.3735 USDT |
| 2025-05-10 |
0.3708 USDT |
1,144,935.1700 COW |
0.3666 USDT |
0.3560 USDT |
0.3864 USDT |
0.3853 USDT |
| 2025-05-09 |
0.3613 USDT |
1,245,337.6600 COW |
0.3234 USDT |
0.3228 USDT |
0.3872 USDT |
0.3552 USDT |
| 2025-05-08 |
0.3018 USDT |
290,809.6700 COW |
0.2811 USDT |
0.2811 USDT |
0.3280 USDT |
0.3277 USDT |
| 2025-05-07 |
0.2823 USDT |
636,020.8200 COW |
0.2752 USDT |
0.2721 USDT |
0.2890 USDT |
0.2793 USDT |
| 2025-05-06 |
0.2769 USDT |
60,582.8200 COW |
0.2774 USDT |
0.2650 USDT |
0.2827 USDT |
0.2667 USDT |
| 2025-05-05 |
0.2784 USDT |
70,722.4000 COW |
0.2793 USDT |
0.2732 USDT |
0.2855 USDT |
0.2785 USDT |
| 2025-05-04 |
0.2802 USDT |
52,692.4400 COW |
0.2833 USDT |
0.2775 USDT |
0.2854 USDT |
0.2797 USDT |
| 2025-05-03 |
0.2903 USDT |
181,346.3500 COW |
0.2990 USDT |
0.2800 USDT |
0.3002 USDT |
0.2838 USDT |
| 2025-05-02 |
0.3038 USDT |
155,569.1900 COW |
0.3074 USDT |
0.2983 USDT |
0.3120 USDT |
0.3018 USDT |
| 2025-05-01 |
0.3022 USDT |
269,663.8800 COW |
0.2922 USDT |
0.2922 USDT |
0.3113 USDT |
0.3108 USDT |
| 2025-04-30 |
0.2934 USDT |
205,093.2500 COW |
0.2954 USDT |
0.2830 USDT |
0.3019 USDT |
0.2919 USDT |
| 2025-04-29 |
0.3041 USDT |
255,555.0300 COW |
0.3053 USDT |
0.2973 USDT |
0.3104 USDT |
0.3029 USDT |
| 2025-04-28 |
0.3001 USDT |
748,454.7800 COW |
0.2918 USDT |
0.2842 USDT |
0.3086 USDT |
0.3053 USDT |
| 2025-04-27 |
0.2939 USDT |
172,531.8500 COW |
0.3112 USDT |
0.2869 USDT |
0.3123 USDT |
0.2917 USDT |
| 2025-04-26 |
0.3200 USDT |
768,103.2200 COW |
0.3042 USDT |
0.3003 USDT |
0.3299 USDT |
0.3102 USDT |
| 2025-04-25 |
0.3058 USDT |
202,416.3900 COW |
0.3089 USDT |
0.2989 USDT |
0.3106 USDT |
0.3011 USDT |
| 2025-04-24 |
0.3006 USDT |
292,493.8600 COW |
0.3140 USDT |
0.2906 USDT |
0.3141 USDT |
0.3102 USDT |
| 2025-04-23 |
0.3117 USDT |
234,157.1800 COW |
0.3034 USDT |
0.3010 USDT |
0.3186 USDT |
0.3099 USDT |
| 2025-04-22 |
0.2909 USDT |
436,025.8200 COW |
0.2846 USDT |
0.2731 USDT |
0.3062 USDT |
0.3041 USDT |
| 2025-04-21 |
0.2886 USDT |
313,922.8800 COW |
0.2868 USDT |
0.2830 USDT |
0.2978 USDT |
0.2837 USDT |
| 2025-04-20 |
0.2833 USDT |
133,398.8100 COW |
0.2903 USDT |
0.2746 USDT |
0.2910 USDT |
0.2846 USDT |
| 2025-04-19 |
0.2770 USDT |
359,656.9600 COW |
0.2721 USDT |
0.2687 USDT |
0.2800 USDT |
0.2795 USDT |
| 2025-04-18 |
0.2683 USDT |
168,921.0100 COW |
0.2741 USDT |
0.2640 USDT |
0.2741 USDT |
0.2711 USDT |
| 2025-04-17 |
0.2884 USDT |
692,135.5500 COW |
0.2800 USDT |
0.2721 USDT |
0.3003 USDT |
0.2760 USDT |
| 2025-04-16 |
0.2783 USDT |
1,143,535.7800 COW |
0.2621 USDT |
0.2616 USDT |
0.3040 USDT |
0.2798 USDT |
| 2025-04-15 |
0.2654 USDT |
346,658.7800 COW |
0.2741 USDT |
0.2604 USDT |
0.2743 USDT |
0.2636 USDT |
| 2025-04-14 |
0.3025 USDT |
2,034,272.8800 COW |
0.2919 USDT |
0.2898 USDT |
0.3165 USDT |
0.2942 USDT |
| 2025-04-13 |
0.2880 USDT |
3,531,291.4000 COW |
0.2498 USDT |
0.2483 USDT |
0.3181 USDT |
0.2846 USDT |
| 2025-04-12 |
0.2487 USDT |
860,785.6200 COW |
0.2347 USDT |
0.2326 USDT |
0.2622 USDT |
0.2472 USDT |
| 2025-04-11 |
0.2298 USDT |
364,941.4700 COW |
0.2169 USDT |
0.2169 USDT |
0.2371 USDT |
0.2325 USDT |
| 2025-04-10 |
0.2221 USDT |
165,750.0000 COW |
0.2298 USDT |
0.2133 USDT |
0.2304 USDT |
0.2177 USDT |
| 2025-04-09 |
0.1998 USDT |
338,146.2600 COW |
0.2039 USDT |
0.1920 USDT |
0.2092 USDT |
0.2092 USDT |
| 2025-04-08 |
0.2149 USDT |
381,309.3500 COW |
0.2219 USDT |
0.2045 USDT |
0.2261 USDT |
0.2050 USDT |
| 2025-04-07 |
0.2103 USDT |
661,720.7600 COW |
0.2174 USDT |
0.1957 USDT |
0.2309 USDT |
0.2190 USDT |
| 2025-04-06 |
0.2291 USDT |
279,774.1500 COW |
0.2505 USDT |
0.2136 USDT |
0.2505 USDT |
0.2155 USDT |
| 2025-04-05 |
0.2499 USDT |
58,566.8700 COW |
0.2536 USDT |
0.2466 USDT |
0.2550 USDT |
0.2478 USDT |
| 2025-04-04 |
0.2469 USDT |
130,096.9700 COW |
0.2471 USDT |
0.2365 USDT |
0.2528 USDT |
0.2503 USDT |
| 2025-04-03 |
0.2460 USDT |
128,156.1600 COW |
0.2507 USDT |
0.2417 USDT |
0.2582 USDT |
0.2466 USDT |
| 2025-04-02 |
0.2623 USDT |
109,975.8700 COW |
0.2689 USDT |
0.2554 USDT |
0.2739 USDT |
0.2582 USDT |
| 2025-04-01 |
0.2778 USDT |
78,034.5600 COW |
0.2710 USDT |
0.2686 USDT |
0.2852 USDT |
0.2739 USDT |
| 2025-03-31 |
0.2714 USDT |
74,016.4400 COW |
0.2750 USDT |
0.2641 USDT |
0.2801 USDT |
0.2739 USDT |