Identifier on Kucoin: COW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.3765 USDT |
330,504.6400 COW |
0.3824 USDT |
0.3577 USDT |
0.3885 USDT |
0.3674 USDT |
| 2025-02-22 |
0.3738 USDT |
305,188.8300 COW |
0.3550 USDT |
0.3533 USDT |
0.3894 USDT |
0.3848 USDT |
| 2025-02-21 |
0.3726 USDT |
786,757.3500 COW |
0.3569 USDT |
0.3502 USDT |
0.4007 USDT |
0.3572 USDT |
| 2025-02-20 |
0.3446 USDT |
380,502.5800 COW |
0.3267 USDT |
0.3258 USDT |
0.3584 USDT |
0.3532 USDT |
| 2025-02-19 |
0.3250 USDT |
218,751.1200 COW |
0.3137 USDT |
0.3085 USDT |
0.3340 USDT |
0.3262 USDT |
| 2025-02-18 |
0.3122 USDT |
333,961.4600 COW |
0.3266 USDT |
0.2939 USDT |
0.3308 USDT |
0.3068 USDT |
| 2025-02-17 |
0.3213 USDT |
349,167.1900 COW |
0.3206 USDT |
0.3098 USDT |
0.3332 USDT |
0.3194 USDT |
| 2025-02-16 |
0.3246 USDT |
218,330.2800 COW |
0.3275 USDT |
0.3151 USDT |
0.3317 USDT |
0.3212 USDT |
| 2025-02-15 |
0.3415 USDT |
415,433.0700 COW |
0.3573 USDT |
0.3237 USDT |
0.3582 USDT |
0.3248 USDT |
| 2025-02-14 |
0.3551 USDT |
799,030.7000 COW |
0.3449 USDT |
0.3414 USDT |
0.3715 USDT |
0.3612 USDT |
| 2025-02-13 |
0.3607 USDT |
854,876.6800 COW |
0.3820 USDT |
0.3418 USDT |
0.3911 USDT |
0.3470 USDT |
| 2025-02-12 |
0.4106 USDT |
1,469,710.2100 COW |
0.3907 USDT |
0.3872 USDT |
0.4515 USDT |
0.3929 USDT |
| 2025-02-11 |
0.4057 USDT |
437,293.5100 COW |
0.4093 USDT |
0.3869 USDT |
0.4295 USDT |
0.3889 USDT |
| 2025-02-10 |
0.4017 USDT |
323,122.1800 COW |
0.3865 USDT |
0.3691 USDT |
0.4179 USDT |
0.4061 USDT |
| 2025-02-09 |
0.4005 USDT |
474,890.0300 COW |
0.3874 USDT |
0.3623 USDT |
0.4218 USDT |
0.3797 USDT |
| 2025-02-08 |
0.3749 USDT |
101,743.4700 COW |
0.3599 USDT |
0.3599 USDT |
0.3876 USDT |
0.3828 USDT |
| 2025-02-07 |
0.3887 USDT |
89,567.7000 COW |
0.3761 USDT |
0.3715 USDT |
0.4093 USDT |
0.3747 USDT |
| 2025-02-06 |
0.3906 USDT |
174,555.9800 COW |
0.4032 USDT |
0.3712 USDT |
0.4115 USDT |
0.3762 USDT |
| 2025-02-05 |
0.4144 USDT |
265,753.0000 COW |
0.4163 USDT |
0.3949 USDT |
0.4256 USDT |
0.4076 USDT |
| 2025-02-04 |
0.4188 USDT |
742,550.9900 COW |
0.4696 USDT |
0.3936 USDT |
0.4731 USDT |
0.4135 USDT |
| 2025-02-03 |
0.4171 USDT |
799,777.5500 COW |
0.4630 USDT |
0.3534 USDT |
0.4753 USDT |
0.4658 USDT |
| 2025-02-02 |
0.4556 USDT |
361,414.0200 COW |
0.5017 USDT |
0.4044 USDT |
0.5151 USDT |
0.4259 USDT |
| 2025-02-01 |
0.5447 USDT |
378,954.9500 COW |
0.5725 USDT |
0.5086 USDT |
0.5814 USDT |
0.5086 USDT |
| 2025-01-31 |
0.5955 USDT |
425,734.8400 COW |
0.5766 USDT |
0.5638 USDT |
0.6326 USDT |
0.5760 USDT |
| 2025-01-30 |
0.5738 USDT |
108,050.2000 COW |
0.5362 USDT |
0.5362 USDT |
0.5939 USDT |
0.5793 USDT |
| 2025-01-29 |
0.5356 USDT |
87,836.8400 COW |
0.5144 USDT |
0.5131 USDT |
0.5683 USDT |
0.5479 USDT |
| 2025-01-28 |
0.5595 USDT |
92,277.1500 COW |
0.5760 USDT |
0.5392 USDT |
0.5771 USDT |
0.5428 USDT |
| 2025-01-27 |
0.5388 USDT |
221,637.2300 COW |
0.5700 USDT |
0.5040 USDT |
0.5762 USDT |
0.5526 USDT |
| 2025-01-26 |
0.6101 USDT |
28,862.8400 COW |
0.6055 USDT |
0.6019 USDT |
0.6191 USDT |
0.6079 USDT |
| 2025-01-25 |
0.6080 USDT |
207,767.1800 COW |
0.6057 USDT |
0.5864 USDT |
0.6267 USDT |
0.6093 USDT |
| 2025-01-24 |
0.6376 USDT |
120,502.4300 COW |
0.6407 USDT |
0.6110 USDT |
0.6579 USDT |
0.6203 USDT |
| 2025-01-23 |
0.6396 USDT |
227,611.5200 COW |
0.6527 USDT |
0.6179 USDT |
0.6618 USDT |
0.6451 USDT |
| 2025-01-22 |
0.7060 USDT |
986,555.5500 COW |
0.7112 USDT |
0.6538 USDT |
0.7835 USDT |
0.6546 USDT |
| 2025-01-21 |
0.6715 USDT |
339,975.9600 COW |
0.6784 USDT |
0.6340 USDT |
0.7095 USDT |
0.6953 USDT |
| 2025-01-20 |
0.6994 USDT |
2,266,937.0000 COW |
0.6992 USDT |
0.6370 USDT |
0.7615 USDT |
0.6895 USDT |
| 2025-01-19 |
0.7724 USDT |
2,517,858.4500 COW |
0.6456 USDT |
0.5926 USDT |
0.8788 USDT |
0.6980 USDT |
| 2025-01-18 |
0.6979 USDT |
589,337.4700 COW |
0.7764 USDT |
0.6283 USDT |
0.8053 USDT |
0.6480 USDT |
| 2025-01-17 |
0.7697 USDT |
274,087.9300 COW |
0.7553 USDT |
0.7457 USDT |
0.7899 USDT |
0.7815 USDT |
| 2025-01-16 |
0.7654 USDT |
298,058.4200 COW |
0.7983 USDT |
0.7392 USDT |
0.7983 USDT |
0.7680 USDT |
| 2025-01-15 |
0.7868 USDT |
639,007.1200 COW |
0.8044 USDT |
0.7271 USDT |
0.8320 USDT |
0.8002 USDT |
| 2025-01-14 |
0.7503 USDT |
796,792.5000 COW |
0.6634 USDT |
0.6615 USDT |
0.8066 USDT |
0.8014 USDT |
| 2025-01-13 |
0.6476 USDT |
588,590.5600 COW |
0.7201 USDT |
0.6042 USDT |
0.7445 USDT |
0.6622 USDT |
| 2025-01-12 |
0.7290 USDT |
113,705.8800 COW |
0.7266 USDT |
0.7114 USDT |
0.7558 USDT |
0.7452 USDT |
| 2025-01-11 |
0.7227 USDT |
72,071.1700 COW |
0.7311 USDT |
0.7108 USDT |
0.7363 USDT |
0.7300 USDT |
| 2025-01-10 |
0.7448 USDT |
335,704.3700 COW |
0.7150 USDT |
0.7142 USDT |
0.7870 USDT |
0.7359 USDT |
| 2025-01-09 |
0.7222 USDT |
343,424.3600 COW |
0.7557 USDT |
0.6858 USDT |
0.7651 USDT |
0.7067 USDT |
| 2025-01-08 |
0.7590 USDT |
252,546.0900 COW |
0.7962 USDT |
0.7116 USDT |
0.7973 USDT |
0.7579 USDT |
| 2025-01-07 |
0.8504 USDT |
537,211.1300 COW |
0.9112 USDT |
0.7957 USDT |
0.9112 USDT |
0.8039 USDT |
| 2025-01-06 |
0.9430 USDT |
359,776.0300 COW |
0.9553 USDT |
0.9129 USDT |
0.9786 USDT |
0.9138 USDT |
| 2025-01-05 |
0.9735 USDT |
327,026.3300 COW |
0.9637 USDT |
0.9454 USDT |
1.0174 USDT |
0.9582 USDT |