Identifier on Huobi: cowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.8810 USDT |
9,468,811.1007 COW |
0.9026 USDT |
0.8017 USDT |
0.8114 USDT |
0.8023 USDT |
| 2024-12-20 |
0.6665 USDT |
12,476,835.1873 COW |
0.6544 USDT |
0.5820 USDT |
0.6068 USDT |
0.8627 USDT |
| 2024-12-19 |
0.6794 USDT |
16,148,456.0798 COW |
0.6752 USDT |
0.6181 USDT |
0.6453 USDT |
0.6698 USDT |
| 2024-12-18 |
0.7585 USDT |
17,135,533.1787 COW |
0.7785 USDT |
0.6826 USDT |
0.6956 USDT |
0.6879 USDT |
| 2024-12-17 |
0.8350 USDT |
11,618,116.7694 COW |
0.8773 USDT |
0.7723 USDT |
0.7978 USDT |
0.7749 USDT |
| 2024-12-16 |
0.9236 USDT |
13,258,240.2783 COW |
0.9576 USDT |
0.8420 USDT |
0.8756 USDT |
0.8749 USDT |
| 2024-12-15 |
0.6554 USDT |
6,128,884.2610 COW |
0.6364 USDT |
0.6303 USDT |
0.6415 USDT |
0.6516 USDT |
| 2024-12-14 |
0.6639 USDT |
13,884,943.5028 COW |
0.6776 USDT |
0.6391 USDT |
0.6472 USDT |
0.6426 USDT |
| 2024-12-13 |
0.6825 USDT |
12,726,292.7150 COW |
0.6236 USDT |
0.6074 USDT |
0.6266 USDT |
0.7034 USDT |
| 2024-12-12 |
0.5263 USDT |
18,355,302.8310 COW |
0.4833 USDT |
0.4825 USDT |
0.4920 USDT |
0.5964 USDT |
| 2024-12-11 |
0.4297 USDT |
27,996,952.1786 COW |
0.4204 USDT |
0.4037 USDT |
0.4156 USDT |
0.4778 USDT |
| 2024-12-10 |
0.4089 USDT |
35,433,979.8680 COW |
0.4069 USDT |
0.3778 USDT |
0.3995 USDT |
0.4219 USDT |
| 2024-12-09 |
0.4867 USDT |
18,252,521.6741 COW |
0.5178 USDT |
0.4603 USDT |
0.4742 USDT |
0.4808 USDT |
| 2024-12-08 |
0.5151 USDT |
22,771,037.5214 COW |
0.5171 USDT |
0.4982 USDT |
0.5083 USDT |
0.5080 USDT |
| 2024-12-07 |
0.5315 USDT |
14,251,338.0047 COW |
0.5093 USDT |
0.5024 USDT |
0.5107 USDT |
0.5193 USDT |
| 2024-12-06 |
0.4888 USDT |
23,080,654.4709 COW |
0.4620 USDT |
0.4559 USDT |
0.4715 USDT |
0.5085 USDT |
| 2024-12-05 |
0.4672 USDT |
17,509,119.9066 COW |
0.4747 USDT |
0.4411 USDT |
0.4641 USDT |
0.4800 USDT |
| 2024-12-04 |
0.4563 USDT |
21,154,274.6932 COW |
0.4487 USDT |
0.4377 USDT |
0.4451 USDT |
0.4766 USDT |
| 2024-12-03 |
0.4252 USDT |
26,394,755.9605 COW |
0.4179 USDT |
0.4062 USDT |
0.4191 USDT |
0.4330 USDT |
| 2024-12-02 |
0.4137 USDT |
26,266,152.3825 COW |
0.4447 USDT |
0.3771 USDT |
0.3943 USDT |
0.4138 USDT |
| 2024-12-01 |
0.4333 USDT |
24,861,741.2964 COW |
0.4242 USDT |
0.4168 USDT |
0.4287 USDT |
0.4481 USDT |
| 2024-11-30 |
0.4389 USDT |
21,074,234.7971 COW |
0.4436 USDT |
0.4300 USDT |
0.4376 USDT |
0.4337 USDT |
| 2024-11-29 |
0.4136 USDT |
20,587,348.0046 COW |
0.4034 USDT |
0.3961 USDT |
0.4039 USDT |
0.4170 USDT |
| 2024-11-28 |
0.4055 USDT |
26,225,719.9775 COW |
0.4282 USDT |
0.3927 USDT |
0.3990 USDT |
0.3970 USDT |
| 2024-11-27 |
0.4082 USDT |
36,004,156.9195 COW |
0.4034 USDT |
0.3886 USDT |
0.3979 USDT |
0.4264 USDT |
| 2024-11-26 |
0.3924 USDT |
39,179,807.3703 COW |
0.3838 USDT |
0.3637 USDT |
0.3787 USDT |
0.4064 USDT |
| 2024-11-25 |
0.3937 USDT |
41,249,854.4695 COW |
0.3891 USDT |
0.3701 USDT |
0.3833 USDT |
0.3832 USDT |
| 2024-11-24 |
0.3889 USDT |
26,220,585.4423 COW |
0.3948 USDT |
0.3536 USDT |
0.3726 USDT |
0.3672 USDT |
| 2024-11-23 |
0.3745 USDT |
36,238,877.6717 COW |
0.3565 USDT |
0.3543 USDT |
0.3620 USDT |
0.3896 USDT |
| 2024-11-22 |
0.3453 USDT |
41,299,588.1850 COW |
0.3497 USDT |
0.3323 USDT |
0.3421 USDT |
0.3489 USDT |
| 2024-11-21 |
0.3315 USDT |
26,590,590.0278 COW |
0.3317 USDT |
0.3141 USDT |
0.3261 USDT |
0.3507 USDT |
| 2024-11-20 |
0.3587 USDT |
75,381,945.8844 COW |
0.3741 USDT |
0.3229 USDT |
0.3305 USDT |
0.3373 USDT |
| 2024-11-19 |
0.3976 USDT |
51,966,927.3781 COW |
0.3912 USDT |
0.3830 USDT |
0.3888 USDT |
0.3861 USDT |
| 2024-11-18 |
0.3735 USDT |
88,044,751.0206 COW |
0.3693 USDT |
0.3550 USDT |
0.3657 USDT |
0.3953 USDT |
| 2024-11-17 |
0.3818 USDT |
51,331,071.8806 COW |
0.3976 USDT |
0.3675 USDT |
0.3772 USDT |
0.3812 USDT |
| 2024-11-16 |
0.3873 USDT |
55,760,784.0591 COW |
0.3930 USDT |
0.3760 USDT |
0.3833 USDT |
0.3852 USDT |
| 2024-11-15 |
0.3720 USDT |
78,879,542.0796 COW |
0.3636 USDT |
0.3437 USDT |
0.3606 USDT |
0.3843 USDT |
| 2024-11-14 |
0.3822 USDT |
34,836,174.9868 COW |
0.3718 USDT |
0.3641 USDT |
0.3723 USDT |
0.3781 USDT |
| 2024-11-13 |
0.3672 USDT |
19,690,033.8417 COW |
0.3836 USDT |
0.3401 USDT |
0.3601 USDT |
0.4273 USDT |
| 2024-11-12 |
0.4046 USDT |
29,724,128.7388 COW |
0.4315 USDT |
0.3559 USDT |
0.3824 USDT |
0.3791 USDT |
| 2024-11-11 |
0.4237 USDT |
16,340,316.4665 COW |
0.4320 USDT |
0.4000 USDT |
0.4119 USDT |
0.4143 USDT |
| 2024-11-10 |
0.4953 USDT |
12,327,549.7727 COW |
0.4742 USDT |
0.4660 USDT |
0.4792 USDT |
0.4866 USDT |
| 2024-11-09 |
0.4700 USDT |
13,507,734.3601 COW |
0.4574 USDT |
0.4438 USDT |
0.4608 USDT |
0.4661 USDT |
| 2024-11-08 |
0.5020 USDT |
10,090,212.4071 COW |
0.5126 USDT |
0.4365 USDT |
0.4532 USDT |
0.4414 USDT |
| 2024-11-07 |
0.5580 USDT |
267,932.3806 COW |
0.1000 USDT |
0.1000 USDT |
0.5894 USDT |
0.5656 USDT |