Identifier on Kucoin: COW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.4099 USDT |
788,811.8000 COW |
0.3893 USDT |
0.3830 USDT |
0.4236 USDT |
0.4184 USDT |
| 2025-06-02 |
0.3814 USDT |
518,998.8800 COW |
0.3957 USDT |
0.3745 USDT |
0.3957 USDT |
0.3859 USDT |
| 2025-06-01 |
0.3972 USDT |
968,953.1900 COW |
0.3747 USDT |
0.3623 USDT |
0.4125 USDT |
0.3951 USDT |
| 2025-05-31 |
0.3739 USDT |
575,883.0100 COW |
0.3750 USDT |
0.3564 USDT |
0.3882 USDT |
0.3819 USDT |
| 2025-05-30 |
0.4325 USDT |
1,209,038.4200 COW |
0.4605 USDT |
0.3913 USDT |
0.4707 USDT |
0.3982 USDT |
| 2025-05-29 |
0.4689 USDT |
1,208,142.5300 COW |
0.4316 USDT |
0.4316 USDT |
0.4882 USDT |
0.4604 USDT |
| 2025-05-28 |
0.4453 USDT |
478,331.9400 COW |
0.4462 USDT |
0.4261 USDT |
0.4592 USDT |
0.4265 USDT |
| 2025-05-27 |
0.4305 USDT |
1,120,543.7100 COW |
0.3959 USDT |
0.3881 USDT |
0.4519 USDT |
0.4419 USDT |
| 2025-05-26 |
0.4137 USDT |
444,611.4600 COW |
0.4011 USDT |
0.3940 USDT |
0.4318 USDT |
0.4012 USDT |
| 2025-05-25 |
0.3911 USDT |
842,236.8600 COW |
0.4184 USDT |
0.3786 USDT |
0.4197 USDT |
0.3871 USDT |
| 2025-05-24 |
0.4127 USDT |
265,940.2200 COW |
0.4083 USDT |
0.4041 USDT |
0.4207 USDT |
0.4162 USDT |
| 2025-05-23 |
0.4436 USDT |
417,162.2700 COW |
0.4535 USDT |
0.4222 USDT |
0.4650 USDT |
0.4368 USDT |
| 2025-05-22 |
0.4601 USDT |
593,660.3000 COW |
0.4604 USDT |
0.4470 USDT |
0.4720 USDT |
0.4596 USDT |
| 2025-05-21 |
0.4378 USDT |
1,419,241.7000 COW |
0.3989 USDT |
0.3849 USDT |
0.4956 USDT |
0.4704 USDT |
| 2025-05-20 |
0.3975 USDT |
1,571,043.0500 COW |
0.3548 USDT |
0.3520 USDT |
0.4261 USDT |
0.3911 USDT |
| 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 |