Identifier on Coinbase Pro: COW-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.2941 USD |
6,019,755.1000 COW |
0.3051 USD |
0.2913 USD |
0.3118 USD |
0.2941 USD |
| 2025-03-05 |
0.3061 USD |
9,783,791.6000 COW |
0.2927 USD |
0.2873 USD |
0.3409 USD |
0.3061 USD |
| 2025-03-04 |
0.2914 USD |
3,172,090.7000 COW |
0.2918 USD |
0.2694 USD |
0.2943 USD |
0.2914 USD |
| 2025-03-03 |
0.2928 USD |
6,036,074.1000 COW |
0.3569 USD |
0.2882 USD |
0.3571 USD |
0.2928 USD |
| 2025-03-02 |
0.3594 USD |
2,953,136.3000 COW |
0.3357 USD |
0.3255 USD |
0.3655 USD |
0.3594 USD |
| 2025-03-01 |
0.3328 USD |
994,319.5000 COW |
0.3505 USD |
0.3305 USD |
0.3539 USD |
0.3328 USD |
| 2025-02-28 |
0.3487 USD |
4,821,529.0000 COW |
0.3692 USD |
0.3260 USD |
0.3693 USD |
0.3487 USD |
| 2025-02-27 |
0.3812 USD |
3,299,528.5000 COW |
0.3952 USD |
0.3701 USD |
0.4177 USD |
0.3812 USD |
| 2025-02-26 |
0.3940 USD |
12,217,884.2000 COW |
0.4157 USD |
0.3755 USD |
0.4273 USD |
0.3940 USD |
| 2025-02-25 |
0.4191 USD |
17,626,742.0000 COW |
0.2915 USD |
0.2778 USD |
0.5660 USD |
0.4191 USD |
| 2025-02-24 |
0.2917 USD |
1,852,449.6000 COW |
0.3653 USD |
0.2849 USD |
0.3693 USD |
0.2917 USD |
| 2025-02-23 |
0.3650 USD |
562,278.2000 COW |
0.3823 USD |
0.3582 USD |
0.3894 USD |
0.3650 USD |
| 2025-02-22 |
0.3850 USD |
413,425.7000 COW |
0.3546 USD |
0.3532 USD |
0.3909 USD |
0.3850 USD |
| 2025-02-21 |
0.3594 USD |
2,233,296.9000 COW |
0.3571 USD |
0.3503 USD |
0.3995 USD |
0.3594 USD |
| 2025-02-20 |
0.3527 USD |
1,580,517.5000 COW |
0.3268 USD |
0.3263 USD |
0.3588 USD |
0.3527 USD |
| 2025-02-19 |
0.3292 USD |
928,033.5000 COW |
0.3116 USD |
0.3079 USD |
0.3338 USD |
0.3292 USD |
| 2025-02-18 |
0.3096 USD |
655,370.5000 COW |
0.3265 USD |
0.2924 USD |
0.3310 USD |
0.3096 USD |
| 2025-02-17 |
0.3263 USD |
614,882.9000 COW |
0.3198 USD |
0.3097 USD |
0.3335 USD |
0.3263 USD |
| 2025-02-16 |
0.3214 USD |
1,518,344.4000 COW |
0.3278 USD |
0.3148 USD |
0.3321 USD |
0.3214 USD |
| 2025-02-15 |
0.3237 USD |
1,232,675.3000 COW |
0.3575 USD |
0.3227 USD |
0.3583 USD |
0.3237 USD |
| 2025-02-14 |
0.3501 USD |
2,746,771.6000 COW |
0.3483 USD |
0.3420 USD |
0.3717 USD |
0.3501 USD |
| 2025-02-13 |
0.3502 USD |
2,044,344.2000 COW |
0.3816 USD |
0.3410 USD |
0.3919 USD |
0.3502 USD |
| 2025-02-12 |
0.3763 USD |
3,705,955.0000 COW |
0.3930 USD |
0.3610 USD |
0.4516 USD |
0.3763 USD |
| 2025-02-11 |
0.3866 USD |
872,828.0000 COW |
0.4052 USD |
0.3851 USD |
0.4295 USD |
0.3866 USD |
| 2025-02-10 |
0.4099 USD |
708,416.9000 COW |
0.3840 USD |
0.3694 USD |
0.4171 USD |
0.4099 USD |
| 2025-02-09 |
0.3801 USD |
1,304,897.1000 COW |
0.3881 USD |
0.3631 USD |
0.4201 USD |
0.3801 USD |
| 2025-02-08 |
0.3893 USD |
579,351.0000 COW |
0.3591 USD |
0.3590 USD |
0.3925 USD |
0.3893 USD |
| 2025-02-07 |
0.3536 USD |
672,498.8000 COW |
0.3786 USD |
0.3463 USD |
0.4090 USD |
0.3536 USD |
| 2025-02-06 |
0.3762 USD |
1,114,567.3000 COW |
0.4047 USD |
0.3716 USD |
0.4123 USD |
0.3762 USD |
| 2025-02-05 |
0.3960 USD |
880,600.4000 COW |
0.4184 USD |
0.3947 USD |
0.4258 USD |
0.3960 USD |
| 2025-02-04 |
0.4145 USD |
2,756,653.3000 COW |
0.4732 USD |
0.3937 USD |
0.4735 USD |
0.4145 USD |
| 2025-02-03 |
0.4717 USD |
1,803,968.6000 COW |
0.4625 USD |
0.3565 USD |
0.4761 USD |
0.4717 USD |
| 2025-02-02 |
0.4371 USD |
977,919.2000 COW |
0.5003 USD |
0.4274 USD |
0.5164 USD |
0.4371 USD |
| 2025-02-01 |
0.5208 USD |
660,483.8000 COW |
0.5741 USD |
0.5121 USD |
0.5825 USD |
0.5208 USD |
| 2025-01-31 |
0.5739 USD |
1,109,288.5000 COW |
0.5758 USD |
0.5627 USD |
0.6313 USD |
0.5739 USD |
| 2025-01-30 |
0.5791 USD |
824,278.8000 COW |
0.5375 USD |
0.5355 USD |
0.5927 USD |
0.5791 USD |
| 2025-01-29 |
0.5489 USD |
802,477.2000 COW |
0.5123 USD |
0.5119 USD |
0.5683 USD |
0.5489 USD |
| 2025-01-28 |
0.5330 USD |
816,976.4000 COW |
0.5736 USD |
0.5298 USD |
0.5782 USD |
0.5330 USD |
| 2025-01-27 |
0.5698 USD |
1,489,174.2000 COW |
0.5707 USD |
0.5037 USD |
0.5845 USD |
0.5698 USD |
| 2025-01-26 |
0.5993 USD |
704,071.0000 COW |
0.6048 USD |
0.5960 USD |
0.6198 USD |
0.5993 USD |
| 2025-01-25 |
0.6079 USD |
887,797.6000 COW |
0.6089 USD |
0.5861 USD |
0.6945 USD |
0.6079 USD |
| 2025-01-24 |
0.6192 USD |
1,599,244.3000 COW |
0.6470 USD |
0.6103 USD |
0.6576 USD |
0.6192 USD |
| 2025-01-23 |
0.6422 USD |
1,662,086.9000 COW |
0.6524 USD |
0.6161 USD |
0.6618 USD |
0.6422 USD |
| 2025-01-22 |
0.6621 USD |
2,965,106.9000 COW |
0.7124 USD |
0.6570 USD |
0.7850 USD |
0.6621 USD |
| 2025-01-21 |
0.6919 USD |
3,192,899.8000 COW |
0.6725 USD |
0.6328 USD |
0.7103 USD |
0.6919 USD |
| 2025-01-20 |
0.6946 USD |
8,519,103.7000 COW |
0.6987 USD |
0.6350 USD |
0.7611 USD |
0.6946 USD |
| 2025-01-19 |
0.7188 USD |
9,384,128.5000 COW |
0.6418 USD |
0.5910 USD |
0.8765 USD |
0.7188 USD |
| 2025-01-18 |
0.6336 USD |
3,667,425.4000 COW |
0.7760 USD |
0.6274 USD |
0.8062 USD |
0.6336 USD |
| 2025-01-17 |
0.7818 USD |
1,826,309.0000 COW |
0.7514 USD |
0.7481 USD |
0.7898 USD |
0.7818 USD |
| 2025-01-16 |
0.7648 USD |
1,344,047.2000 COW |
0.7983 USD |
0.7387 USD |
0.7983 USD |
0.7648 USD |