Identifier on Kucoin: COW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.9718 USDT |
816,638.9900 COW |
0.9529 USDT |
0.8926 USDT |
1.0624 USDT |
0.9904 USDT |
| 2025-01-03 |
0.9262 USDT |
559,177.1000 COW |
0.9083 USDT |
0.8695 USDT |
0.9755 USDT |
0.9556 USDT |
| 2025-01-02 |
0.9343 USDT |
703,084.8600 COW |
0.9024 USDT |
0.8871 USDT |
0.9776 USDT |
0.9167 USDT |
| 2025-01-01 |
0.8736 USDT |
395,044.6500 COW |
0.8884 USDT |
0.8605 USDT |
0.8960 USDT |
0.8690 USDT |
| 2024-12-31 |
0.9019 USDT |
251,791.2900 COW |
0.9140 USDT |
0.8871 USDT |
0.9319 USDT |
0.8926 USDT |
| 2024-12-30 |
0.9403 USDT |
707,772.3900 COW |
0.9587 USDT |
0.9056 USDT |
0.9874 USDT |
0.9164 USDT |
| 2024-12-29 |
1.0296 USDT |
1,119,942.0500 COW |
0.9780 USDT |
0.9538 USDT |
1.1398 USDT |
0.9823 USDT |
| 2024-12-28 |
0.9738 USDT |
260,792.9100 COW |
0.9931 USDT |
0.9396 USDT |
0.9969 USDT |
0.9679 USDT |
| 2024-12-27 |
1.0448 USDT |
440,964.7200 COW |
1.1112 USDT |
0.9697 USDT |
1.1112 USDT |
1.0132 USDT |
| 2024-12-26 |
1.1335 USDT |
643,022.4300 COW |
1.1603 USDT |
1.0935 USDT |
1.1785 USDT |
1.1161 USDT |
| 2024-12-25 |
1.0955 USDT |
1,970,064.1100 COW |
0.9189 USDT |
0.9167 USDT |
1.2288 USDT |
1.1585 USDT |
| 2024-12-24 |
0.8474 USDT |
1,035,800.8000 COW |
0.8020 USDT |
0.7703 USDT |
0.9250 USDT |
0.8836 USDT |
| 2024-12-23 |
0.7785 USDT |
292,262.0300 COW |
0.7717 USDT |
0.7336 USDT |
0.8327 USDT |
0.7369 USDT |
| 2024-12-22 |
0.8055 USDT |
449,898.9200 COW |
0.8075 USDT |
0.7610 USDT |
0.8299 USDT |
0.7883 USDT |
| 2024-12-21 |
0.8816 USDT |
1,390,270.2300 COW |
0.9010 USDT |
0.7979 USDT |
0.9770 USDT |
0.8036 USDT |
| 2024-12-20 |
0.7769 USDT |
1,364,326.5300 COW |
0.6532 USDT |
0.5817 USDT |
0.9215 USDT |
0.8949 USDT |
| 2024-12-19 |
0.6717 USDT |
638,516.8700 COW |
0.6767 USDT |
0.6194 USDT |
0.7106 USDT |
0.6414 USDT |
| 2024-12-18 |
0.7575 USDT |
859,090.2400 COW |
0.7776 USDT |
0.6780 USDT |
0.8344 USDT |
0.6780 USDT |
| 2024-12-17 |
0.8207 USDT |
1,169,692.4800 COW |
0.8776 USDT |
0.7588 USDT |
0.8846 USDT |
0.7811 USDT |
| 2024-12-16 |
0.9526 USDT |
1,848,534.3400 COW |
0.9609 USDT |
0.8439 USDT |
1.0397 USDT |
0.8772 USDT |
| 2024-12-15 |
0.8897 USDT |
2,467,775.2800 COW |
0.6374 USDT |
0.6288 USDT |
1.0346 USDT |
0.9957 USDT |
| 2024-12-14 |
0.6636 USDT |
422,334.6000 COW |
0.6785 USDT |
0.6165 USDT |
0.7145 USDT |
0.6396 USDT |
| 2024-12-13 |
0.7034 USDT |
1,431,277.6100 COW |
0.6232 USDT |
0.6093 USDT |
0.7509 USDT |
0.6841 USDT |
| 2024-12-12 |
0.5750 USDT |
1,150,389.2100 COW |
0.4856 USDT |
0.4840 USDT |
0.6490 USDT |
0.6047 USDT |
| 2024-12-11 |
0.4473 USDT |
106,414.3700 COW |
0.4174 USDT |
0.4063 USDT |
0.4813 USDT |
0.4813 USDT |
| 2024-12-10 |
0.4075 USDT |
183,239.9100 COW |
0.4080 USDT |
0.3804 USDT |
0.4244 USDT |
0.3923 USDT |
| 2024-12-09 |
0.4829 USDT |
178,751.3000 COW |
0.5180 USDT |
0.4444 USDT |
0.5205 USDT |
0.4460 USDT |
| 2024-12-08 |
0.5155 USDT |
69,019.3700 COW |
0.5164 USDT |
0.4981 USDT |
0.5322 USDT |
0.5118 USDT |
| 2024-12-07 |
0.5436 USDT |
432,280.1100 COW |
0.5082 USDT |
0.5040 USDT |
0.5867 USDT |
0.5183 USDT |
| 2024-12-06 |
0.4885 USDT |
186,238.3300 COW |
0.4641 USDT |
0.4562 USDT |
0.5187 USDT |
0.5080 USDT |
| 2024-12-05 |
0.4677 USDT |
185,955.3600 COW |
0.4725 USDT |
0.4400 USDT |
0.4832 USDT |
0.4650 USDT |
| 2024-12-04 |
0.4686 USDT |
294,352.4700 COW |
0.4515 USDT |
0.4389 USDT |
0.4912 USDT |
0.4733 USDT |
| 2024-12-03 |
0.4272 USDT |
186,912.8200 COW |
0.4172 USDT |
0.4055 USDT |
0.4452 USDT |
0.4387 USDT |
| 2024-12-02 |
0.4072 USDT |
223,669.0000 COW |
0.4473 USDT |
0.3754 USDT |
0.4524 USDT |
0.4016 USDT |
| 2024-12-01 |
0.4401 USDT |
185,927.1500 COW |
0.4242 USDT |
0.4175 USDT |
0.4573 USDT |
0.4524 USDT |
| 2024-11-30 |
0.4408 USDT |
127,021.6300 COW |
0.4410 USDT |
0.4287 USDT |
0.4564 USDT |
0.4293 USDT |
| 2024-11-29 |
0.4202 USDT |
94,014.4600 COW |
0.4015 USDT |
0.3977 USDT |
0.4347 USDT |
0.4225 USDT |
| 2024-11-28 |
0.4066 USDT |
108,060.0800 COW |
0.4263 USDT |
0.3923 USDT |
0.4264 USDT |
0.3991 USDT |
| 2024-11-27 |
0.4114 USDT |
373,798.3000 COW |
0.4014 USDT |
0.3897 USDT |
0.4358 USDT |
0.4210 USDT |
| 2024-11-26 |
0.3982 USDT |
547,292.7500 COW |
0.3820 USDT |
0.3644 USDT |
0.4260 USDT |
0.4048 USDT |
| 2024-11-25 |
0.4037 USDT |
601,448.5900 COW |
0.3874 USDT |
0.3702 USDT |
0.4250 USDT |
0.3930 USDT |
| 2024-11-24 |
0.3812 USDT |
305,877.5400 COW |
0.3912 USDT |
0.3546 USDT |
0.4088 USDT |
0.3750 USDT |
| 2024-11-23 |
0.3753 USDT |
345,857.3600 COW |
0.3569 USDT |
0.3550 USDT |
0.3943 USDT |
0.3815 USDT |
| 2024-11-22 |
0.3456 USDT |
302,267.8600 COW |
0.3501 USDT |
0.3330 USDT |
0.3540 USDT |
0.3496 USDT |
| 2024-11-21 |
0.3493 USDT |
448,358.6300 COW |
0.3348 USDT |
0.3148 USDT |
0.3649 USDT |
0.3460 USDT |
| 2024-11-20 |
0.3458 USDT |
99,856.3300 COW |
0.3738 USDT |
0.3240 USDT |
0.3739 USDT |
0.3355 USDT |
| 2024-11-19 |
0.3977 USDT |
355,952.7900 COW |
0.3880 USDT |
0.3669 USDT |
0.4249 USDT |
0.3694 USDT |
| 2024-11-18 |
0.3716 USDT |
119,391.7700 COW |
0.3700 USDT |
0.3562 USDT |
0.3820 USDT |
0.3651 USDT |
| 2024-11-17 |
0.3789 USDT |
205,929.1000 COW |
0.3948 USDT |
0.3614 USDT |
0.4004 USDT |
0.3634 USDT |
| 2024-11-16 |
0.3852 USDT |
140,833.8400 COW |
0.3930 USDT |
0.3650 USDT |
0.3972 USDT |
0.3898 USDT |