Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
COWWWUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.281066 | 0.002978 | 1.07% | 0.277877 | 0.283746 | 0.263235 | 1.00 |
| May 21 2024 | 0.278088 | -0.005896 | -2.08% | 0.284585 | 0.294787 | 0.277555 | 2.00 |
| May 20 2024 | 0.283984 | 0.056767 | 24.98% | 0.216633 | 0.291549 | 0.211484 | 1.00 |
| May 19 2024 | 0.227217 | -0.008914 | -3.78% | 0.236018 | 0.238303 | 0.225661 | 14.00 |
| May 18 2024 | 0.23613 | 0.006619 | 2.88% | 0.22965 | 0.237017 | 0.229358 | 2.00 |
| May 17 2024 | 0.229511 | 0.027551 | 13.64% | 0.201894 | 0.234299 | 0.201894 | 9.00 |
| May 16 2024 | 0.20196 | -0.013155 | -6.12% | 0.215058 | 0.21534 | 0.200751 | 0.00 |
| May 15 2024 | 0.215116 | -0.001275 | -0.59% | 0.216633 | 0.220324 | 0.211484 | 4.00 |
| May 14 2024 | 0.216391 | -0.010946 | -4.81% | 0.223599 | 0.224514 | 0.211907 | 2.00 |
| May 13 2024 | 0.227337 | 0.005681 | 2.56% | 0.221445 | 0.228252 | 0.220138 | 1.00 |
| May 12 2024 | 0.221657 | 0.000476 | 0.22% | 0.221445 | 0.227406 | 0.220148 | 0.00 |
| May 11 2024 | 0.221181 | -0.000044 | -0.02% | 0.221474 | 0.2258 | 0.215628 | 0.00 |
| May 10 2024 | 0.221225 | -0.006692 | -2.94% | 0.227538 | 0.235787 | 0.220117 | 1.00 |
| May 09 2024 | 0.227916 | 0.003082 | 1.37% | 0.225011 | 0.235337 | 0.223569 | 1.00 |
| May 08 2024 | 0.224834 | -0.00666 | -2.88% | 0.23105 | 0.234995 | 0.223134 | 4.00 |
| May 07 2024 | 0.231494 | -0.005404 | -2.28% | 0.236879 | 0.241364 | 0.22724 | 2.00 |
| May 06 2024 | 0.236898 | -0.002663 | -1.11% | 0.230152 | 0.247871 | 0.220643 | 1.00 |
| May 05 2024 | 0.239561 | 0.005547 | 2.37% | 0.233952 | 0.243039 | 0.22628 | 2.00 |
| May 04 2024 | 0.234015 | 0.008133 | 3.60% | 0.225615 | 0.235661 | 0.223194 | 1.00 |
| May 03 2024 | 0.225882 | -0.004275 | -1.86% | 0.230152 | 0.233715 | 0.220643 | 4.00 |
| May 02 2024 | 0.230157 | -0.007932 | -3.33% | 0.237818 | 0.23791 | 0.225804 | 14.00 |
| May 01 2024 | 0.238089 | 0.001916 | 0.81% | 0.23536 | 0.24504 | 0.219197 | 1.00 |
| Apr 30 2024 | 0.236174 | 0.012773 | 5.72% | 0.222929 | 0.236277 | 0.200065 | 8.00 |
| Apr 29 2024 | 0.223401 | -0.00185 | -0.82% | 0.22797 | 0.23589 | 0.213787 | 1.00 |
| Apr 28 2024 | 0.225251 | 0.011856 | 5.56% | 0.213402 | 0.230516 | 0.213063 | 1.00 |
| Apr 27 2024 | 0.213395 | 0.004793 | 2.30% | 0.208817 | 0.218872 | 0.205402 | 1.00 |
| Apr 26 2024 | 0.208602 | -0.01588 | -7.07% | 0.224336 | 0.224436 | 0.205134 | 2.00 |
| Apr 25 2024 | 0.224483 | 0.000557 | 0.25% | 0.22426 | 0.228568 | 0.216539 | 3.00 |
| Apr 24 2024 | 0.223926 | -0.028451 | -11.27% | 0.252635 | 0.253678 | 0.222254 | 3.00 |
| Apr 23 2024 | 0.252377 | 0.002115 | 0.84% | 0.250158 | 0.257861 | 0.244177 | 1.00 |
| Apr 22 2024 | 0.250262 | 0.021418 | 9.36% | 0.22797 | 0.251851 | 0.213787 | 2.00 |
| Apr 21 2024 | 0.228844 | -0.006645 | -2.82% | 0.235344 | 0.24219 | 0.228611 | 3.00 |
| Apr 20 2024 | 0.235489 | 0.004718 | 2.04% | 0.22977 | 0.236969 | 0.22409 | 2.00 |
| Apr 19 2024 | 0.230771 | 0.002408 | 1.05% | 0.22797 | 0.239393 | 0.213787 | 3.00 |
| Apr 18 2024 | 0.228364 | 0.010515 | 4.83% | 0.21835 | 0.233627 | 0.216026 | 0.00 |
| Apr 17 2024 | 0.217848 | -0.021688 | -9.05% | 0.239364 | 0.24576 | 0.217063 | 3.00 |
| Apr 16 2024 | 0.239536 | -0.007204 | -2.92% | 0.246356 | 0.248859 | 0.23261 | 2.00 |
| Apr 15 2024 | 0.24674 | 0.009266 | 3.90% | 0.239178 | 0.255127 | 0.237422 | 5.00 |
| Apr 14 2024 | 0.237475 | 0.011224 | 4.96% | 0.224729 | 0.239445 | 0.218392 | 0.00 |
| Apr 13 2024 | 0.226251 | -0.01801 | -7.37% | 0.243137 | 0.252293 | 0.210901 | 1.00 |
| Apr 12 2024 | 0.244261 | -0.00742 | -2.95% | 0.251428 | 0.26541 | 0.228755 | 2.00 |
| Apr 11 2024 | 0.251681 | 0.001539 | 0.62% | 0.249853 | 0.261764 | 0.247839 | 1.00 |
| Apr 10 2024 | 0.250142 | 0.005059 | 2.06% | 0.244821 | 0.251348 | 0.233653 | 0.00 |
| Apr 09 2024 | 0.245083 | -0.008227 | -3.25% | 0.253579 | 0.258537 | 0.240363 | 2.00 |
| Apr 08 2024 | 0.253311 | -0.006521 | -2.51% | 0.252723 | 0.2821 | 0.244339 | 6.00 |
| Apr 07 2024 | 0.259832 | 0.006193 | 2.44% | 0.253048 | 0.26003 | 0.249531 | 0.00 |
| Apr 06 2024 | 0.253639 | 0.000877 | 0.35% | 0.25189 | 0.256014 | 0.245065 | 1.00 |
| Apr 05 2024 | 0.252761 | 0.000253 | 0.10% | 0.252723 | 0.259982 | 0.244339 | 1.00 |
| Apr 04 2024 | 0.252508 | -0.010159 | -3.87% | 0.261635 | 0.269904 | 0.249971 | 3.00 |
| Apr 03 2024 | 0.262667 | -0.002796 | -1.05% | 0.266183 | 0.278699 | 0.259564 | 2.00 |
| Apr 02 2024 | 0.265463 | -0.014769 | -5.27% | 0.279556 | 0.279556 | 0.242163 | 5.00 |
| Apr 01 2024 | 0.280233 | -0.003409 | -1.20% | 0.28381 | 0.289885 | 0.268063 | 3.00 |
| Mar 31 2024 | 0.283641 | -0.018606 | -6.16% | 0.302269 | 0.314791 | 0.283572 | 3.00 |
| Mar 30 2024 | 0.302248 | -0.011431 | -3.64% | 0.313284 | 0.314227 | 0.296122 | 2.00 |
| Mar 29 2024 | 0.313679 | -0.014978 | -4.56% | 0.32847 | 0.330275 | 0.307583 | 2.00 |
| Mar 28 2024 | 0.328657 | -0.004179 | -1.26% | 0.333427 | 0.343992 | 0.317691 | 3.00 |
| Mar 27 2024 | 0.332836 | 0.009121 | 2.82% | 0.323792 | 0.337845 | 0.313042 | 3.00 |
| Mar 26 2024 | 0.323715 | -0.019735 | -5.75% | 0.343604 | 0.351646 | 0.321811 | 2.00 |
| Mar 25 2024 | 0.34345 | 0.003112 | 0.91% | 0.349799 | 0.357864 | 0.336685 | 0.00 |
| Mar 24 2024 | 0.340338 | 0.012447 | 3.80% | 0.327101 | 0.341806 | 0.317965 | 1.00 |
| Mar 23 2024 | 0.327891 | 0.001434 | 0.44% | 0.327612 | 0.355862 | 0.326634 | 5.00 |
| Mar 22 2024 | 0.326456 | -0.021877 | -6.28% | 0.348679 | 0.353122 | 0.285713 | 6.00 |
| Mar 21 2024 | 0.348333 | -0.002484 | -0.71% | 0.349799 | 0.357496 | 0.340268 | 0.00 |
| Mar 20 2024 | 0.350816 | 0.0348 | 11.01% | 0.314646 | 0.352388 | 0.305242 | 1.00 |
| Mar 19 2024 | 0.316017 | -0.002642 | -0.83% | 0.318109 | 0.339789 | 0.291597 | 4.00 |
| Mar 18 2024 | 0.318659 | -0.018856 | -5.59% | 0.424687 | 0.425567 | 0.317351 | 8.00 |
| Mar 17 2024 | 0.337515 | 0.002411 | 0.72% | 0.337886 | 0.354173 | 0.325875 | 1.00 |
| Mar 16 2024 | 0.335104 | -0.036633 | -9.85% | 0.372283 | 0.382988 | 0.33151 | 22.00 |
| Mar 15 2024 | 0.371737 | -0.0211 | -5.37% | 0.424687 | 0.425567 | 0.361946 | 85.00 |
| Mar 14 2024 | 0.392836 | -0.032306 | -7.60% | 0.424687 | 0.425567 | 0.377552 | 35.00 |
| Mar 13 2024 | 0.425142 | 0.013215 | 3.21% | 0.412283 | 0.434382 | 0.410996 | 7.00 |
| Mar 12 2024 | 0.411928 | -0.012472 | -2.94% | 0.424788 | 0.430446 | 0.392065 | 79.00 |
| Mar 11 2024 | 0.4244 | 0.022229 | 5.53% | 0.380861 | 0.457066 | 0.376786 | 41.00 |
| Mar 10 2024 | 0.402171 | -0.017914 | -4.26% | 0.419366 | 0.42308 | 0.385979 | 22.00 |
| Mar 09 2024 | 0.420084 | -0.003362 | -0.79% | 0.423352 | 0.437495 | 0.410862 | 22.00 |
| Mar 08 2024 | 0.423446 | 0.031321 | 7.99% | 0.393248 | 0.424577 | 0.386915 | 40.00 |
| Mar 07 2024 | 0.392125 | 0.012329 | 3.25% | 0.380861 | 0.408612 | 0.366658 | 8.00 |
| Mar 06 2024 | 0.379796 | -0.014515 | -3.68% | 0.395674 | 0.431005 | 0.371429 | 31.00 |
| Mar 05 2024 | 0.394311 | -0.04676 | -10.60% | 0.441325 | 0.452487 | 0.354364 | 12.00 |
| Mar 04 2024 | 0.441071 | 0.012701 | 2.96% | 0.472122 | 0.47726 | 0.422636 | 13.00 |
| Mar 03 2024 | 0.42837 | 0.013197 | 3.18% | 0.422599 | 0.443692 | 0.414004 | 10.00 |
| Mar 02 2024 | 0.415173 | -0.032731 | -7.31% | 0.447794 | 0.451407 | 0.407396 | 12.00 |
| Mar 01 2024 | 0.447904 | -0.009785 | -2.14% | 0.455963 | 0.471884 | 0.443777 | 18.00 |
| Feb 29 2024 | 0.457689 | -0.010796 | -2.30% | 0.472122 | 0.514378 | 0.451364 | 26.00 |
| Feb 28 2024 | 0.468484 | -0.012728 | -2.64% | 0.481724 | 0.501516 | 0.446853 | 17.00 |
| Feb 27 2024 | 0.481212 | 0.009685 | 2.05% | 0.471811 | 0.495443 | 0.468964 | 11.00 |
| Feb 26 2024 | 0.471527 | -0.005639 | -1.18% | 0.466817 | 0.482559 | 0.409059 | 7.00 |
| Feb 25 2024 | 0.477166 | -0.018257 | -3.69% | 0.495827 | 0.510744 | 0.468095 | 35.00 |
| Feb 24 2024 | 0.495423 | 0.037345 | 8.15% | 0.457707 | 0.510751 | 0.452241 | 67.00 |
| Feb 23 2024 | 0.458078 | 0.036495 | 8.66% | 0.421356 | 0.470214 | 0.411489 | 46.00 |
