Identifier on Kucoin: COW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.2762 USDT |
19,391.2300 COW |
0.2743 USDT |
0.2698 USDT |
0.2818 USDT |
0.2724 USDT |
| 2025-03-29 |
0.2822 USDT |
86,853.4200 COW |
0.2959 USDT |
0.2689 USDT |
0.2968 USDT |
0.2734 USDT |
| 2025-03-28 |
0.3050 USDT |
61,259.6900 COW |
0.3236 USDT |
0.2946 USDT |
0.3236 USDT |
0.2948 USDT |
| 2025-03-27 |
0.3296 USDT |
477,373.8000 COW |
0.3200 USDT |
0.3159 USDT |
0.3371 USDT |
0.3244 USDT |
| 2025-03-26 |
0.3233 USDT |
134,045.4300 COW |
0.3268 USDT |
0.3170 USDT |
0.3342 USDT |
0.3213 USDT |
| 2025-03-25 |
0.3211 USDT |
126,044.7900 COW |
0.3227 USDT |
0.3108 USDT |
0.3262 USDT |
0.3225 USDT |
| 2025-03-24 |
0.3175 USDT |
79,729.6500 COW |
0.3045 USDT |
0.3035 USDT |
0.3226 USDT |
0.3190 USDT |
| 2025-03-23 |
0.3102 USDT |
30,443.7100 COW |
0.3178 USDT |
0.3053 USDT |
0.3223 USDT |
0.3061 USDT |
| 2025-03-22 |
0.3146 USDT |
73,759.8400 COW |
0.3076 USDT |
0.3048 USDT |
0.3216 USDT |
0.3106 USDT |
| 2025-03-21 |
0.2978 USDT |
41,518.4500 COW |
0.3062 USDT |
0.2910 USDT |
0.3074 USDT |
0.2935 USDT |
| 2025-03-20 |
0.3053 USDT |
65,690.0000 COW |
0.3169 USDT |
0.2990 USDT |
0.3179 USDT |
0.3029 USDT |
| 2025-03-19 |
0.3019 USDT |
217,544.2500 COW |
0.2945 USDT |
0.2930 USDT |
0.3120 USDT |
0.3096 USDT |
| 2025-03-18 |
0.2858 USDT |
33,337.8200 COW |
0.2945 USDT |
0.2819 USDT |
0.2959 USDT |
0.2870 USDT |
| 2025-03-17 |
0.2896 USDT |
153,990.9700 COW |
0.2812 USDT |
0.2812 USDT |
0.2959 USDT |
0.2917 USDT |
| 2025-03-16 |
0.2971 USDT |
105,466.5300 COW |
0.3001 USDT |
0.2875 USDT |
0.3043 USDT |
0.2889 USDT |
| 2025-03-15 |
0.2989 USDT |
144,795.6100 COW |
0.2922 USDT |
0.2908 USDT |
0.3134 USDT |
0.2989 USDT |
| 2025-03-14 |
0.2868 USDT |
273,852.3800 COW |
0.2712 USDT |
0.2712 USDT |
0.2972 USDT |
0.2909 USDT |
| 2025-03-13 |
0.2871 USDT |
159,512.6800 COW |
0.2894 USDT |
0.2765 USDT |
0.2951 USDT |
0.2807 USDT |
| 2025-03-12 |
0.2724 USDT |
222,598.1100 COW |
0.2682 USDT |
0.2602 USDT |
0.2800 USDT |
0.2765 USDT |
| 2025-03-11 |
0.2530 USDT |
136,789.3700 COW |
0.2544 USDT |
0.2370 USDT |
0.2677 USDT |
0.2659 USDT |
| 2025-03-10 |
0.2621 USDT |
200,499.1600 COW |
0.2501 USDT |
0.2472 USDT |
0.2773 USDT |
0.2519 USDT |
| 2025-03-09 |
0.2645 USDT |
195,248.1600 COW |
0.2831 USDT |
0.2472 USDT |
0.2849 USDT |
0.2472 USDT |
| 2025-03-08 |
0.2802 USDT |
48,346.8800 COW |
0.2860 USDT |
0.2768 USDT |
0.2860 USDT |
0.2848 USDT |
| 2025-03-07 |
0.2930 USDT |
210,840.7100 COW |
0.2943 USDT |
0.2815 USDT |
0.2989 USDT |
0.2951 USDT |
| 2025-03-06 |
0.3017 USDT |
277,640.2400 COW |
0.3054 USDT |
0.2916 USDT |
0.3115 USDT |
0.2947 USDT |
| 2025-03-05 |
0.3093 USDT |
1,359,617.6000 COW |
0.2925 USDT |
0.2872 USDT |
0.3414 USDT |
0.3071 USDT |
| 2025-03-04 |
0.2809 USDT |
253,316.6900 COW |
0.2927 USDT |
0.2690 USDT |
0.2941 USDT |
0.2843 USDT |
| 2025-03-03 |
0.3182 USDT |
261,410.5500 COW |
0.3568 USDT |
0.2930 USDT |
0.3568 USDT |
0.2934 USDT |
| 2025-03-02 |
0.3501 USDT |
373,766.3400 COW |
0.3361 USDT |
0.3261 USDT |
0.3650 USDT |
0.3587 USDT |
| 2025-03-01 |
0.3424 USDT |
148,520.3400 COW |
0.3503 USDT |
0.3307 USDT |
0.3531 USDT |
0.3361 USDT |
| 2025-02-28 |
0.3415 USDT |
429,504.0700 COW |
0.3692 USDT |
0.3263 USDT |
0.3692 USDT |
0.3478 USDT |
| 2025-02-27 |
0.3986 USDT |
274,601.3300 COW |
0.3954 USDT |
0.3715 USDT |
0.4165 USDT |
0.3798 USDT |
| 2025-02-26 |
0.3958 USDT |
730,347.2200 COW |
0.4150 USDT |
0.3766 USDT |
0.4239 USDT |
0.3889 USDT |
| 2025-02-25 |
0.4284 USDT |
4,465,701.5200 COW |
0.2924 USDT |
0.2782 USDT |
0.5444 USDT |
0.4176 USDT |
| 2025-02-24 |
0.3257 USDT |
904,360.5200 COW |
0.3656 USDT |
0.3067 USDT |
0.3696 USDT |
0.3102 USDT |