Identifier on Kucoin: COW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.8093 USDT |
236,969.9200 COW |
0.8075 USDT |
0.7791 USDT |
0.8291 USDT |
0.8216 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 |
| 2024-11-15 |
0.3755 USDT |
195,771.4900 COW |
0.3637 USDT |
0.3480 USDT |
0.3939 USDT |
0.3840 USDT |
| 2024-11-14 |
0.3856 USDT |
448,345.0100 COW |
0.3674 USDT |
0.3629 USDT |
0.4122 USDT |
0.3770 USDT |
| 2024-11-13 |
0.3814 USDT |
745,762.0900 COW |
0.3814 USDT |
0.3400 USDT |
0.4427 USDT |
0.3797 USDT |
| 2024-11-12 |
0.4007 USDT |
611,513.0200 COW |
0.4326 USDT |
0.3564 USDT |
0.4326 USDT |
0.3797 USDT |
| 2024-11-11 |
0.4246 USDT |
691,632.0700 COW |
0.4320 USDT |
0.4000 USDT |
0.4663 USDT |
0.4187 USDT |
| 2024-11-10 |
0.5029 USDT |
645,381.6600 COW |
0.4751 USDT |
0.4633 USDT |
0.5484 USDT |
0.4790 USDT |
| 2024-11-09 |
0.4688 USDT |
644,182.1800 COW |
0.4557 USDT |
0.4444 USDT |
0.4963 USDT |
0.4688 USDT |
| 2024-11-08 |
0.4838 USDT |
1,222,896.0300 COW |
0.5126 USDT |
0.4353 USDT |
0.5470 USDT |
0.4593 USDT |
| 2024-11-07 |
0.5540 USDT |
2,438,537.0200 COW |
0.5256 USDT |
0.4799 USDT |
0.6162 USDT |
0.5502 USDT |
| 2024-11-06 |
0.5969 USDT |
3,653,705.9500 COW |
0.2500 USDT |
0.2500 USDT |
5.0220 USDT |
0.6261 USDT |