Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CoW Protocol Tether logo
COWUSDT
CoW Protocol Tether
—
0.1552 $
-0.002100 (%-1.33)
Day Low₺0.1536
Day High₺0.1597
Bid0.1547
Ask0.155

Market Data

Spot Rate
B:0.1547
A:0.155
Circulating Supply
578,161,700
Market Cap
$155.1M
Overview
Technicals
Comments
Archive

COWUSDT: CoW Protocol Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.3431
CLOSE 0.3412

Low

LOW 0.1311

High

HIGH 1.0443
DATEOPENHIGHLOWCLOSE
01/01/20250.89080.92350.86170.9053
01/02/20250.90510.97790.88570.9047
01/03/20250.90510.9760.86840.9531
01/04/20250.9531.04430.89580.9675
01/05/20250.96731.01840.94430.9532
01/06/20250.95330.97950.89830.9119
01/07/20250.91190.91210.79250.793
01/08/20250.7930.79790.710.7557
01/09/20250.75570.76570.68380.713
01/10/20250.71410.78710.71370.7321
01/11/20250.73230.75220.70940.7267
01/12/20250.72680.75670.71080.7212
01/13/20250.72160.74550.60330.6628
01/14/20250.66320.82480.66120.8055
01/15/20250.80550.83630.72590.7998
01/16/20250.79950.79950.7370.7525
01/17/20250.7530.78930.74790.7743
01/18/20250.77450.80590.62750.6426
01/19/20250.64250.88730.59180.7
01/20/20250.70.7630.63510.6736
01/21/20250.67350.72030.63250.7134
01/22/20250.71340.78690.65160.6531
01/23/20250.65290.66210.61620.6454
01/24/20250.64550.65790.60380.6106
01/25/20250.61050.62630.5850.6058
01/26/20250.60590.62030.57050.5714
01/27/20250.57140.58520.50260.5738
01/28/20250.57360.57860.50780.5134
01/29/20250.51350.56940.51160.5383
01/30/20250.53830.59440.53480.5751
01/31/20250.57510.63490.56270.5774
02/01/20250.57790.58250.49760.5025
02/02/20250.50240.5170.40470.4631
02/03/20250.46320.47620.3530.4701
02/04/20250.470.47410.39330.4141
02/05/20250.4140.42580.39430.4023
02/06/20250.40220.41220.36870.3729
02/07/20250.37290.410.34570.3604
02/08/20250.36050.39180.35870.3876
02/09/20250.38760.42250.36190.3835
02/10/20250.38340.41830.36870.4062
02/11/20250.40610.43010.38380.3919
02/12/20250.39180.45230.360.3815
02/13/20250.38170.39180.34040.3475
02/14/20250.34750.3720.34140.3588
02/15/20250.35890.35890.32240.3283
02/16/20250.32820.33210.31450.3199
02/17/20250.31970.33380.30940.3269
02/18/20250.32680.33130.29310.3126
02/19/20250.31240.33430.3080.3275
02/20/20250.32730.35980.32550.3565
02/21/20250.35670.40050.350.3575
02/22/20250.35740.39020.35310.3817
02/23/20250.38180.38960.35770.3648
02/24/20250.3650.36980.28320.2915
02/25/20250.29140.58640.2780.4162
02/26/20250.41660.43010.37550.3958
02/27/20250.39570.4190.36430.3705
02/28/20250.37040.37070.32660.3507
03/01/20250.35070.35440.33050.3366
03/02/20250.33660.36590.32570.3572
03/03/20250.35660.35740.28820.2927
03/04/20250.29270.2960.26870.2933
03/05/20250.29320.340.28730.3054
03/06/20250.30550.3120.29130.2941
03/07/20250.29410.3010.28130.2864
03/08/20250.28630.28790.2760.2831
03/09/20250.28310.28560.24620.2503
03/10/20250.25040.27740.24380.2533
03/11/20250.25340.2760.23670.2678
03/12/20250.26780.28940.25840.2891
03/13/20250.28910.30.26180.2717
03/14/20250.27180.29770.27010.2924
03/15/20250.29240.3140.28980.3021
03/16/20250.30220.30470.27930.2794
03/17/20250.27940.30190.27910.2963
03/18/20250.29640.29660.28170.2956
03/19/20250.29550.31690.29270.3167
03/20/20250.3170.31840.29460.306
03/21/20250.3060.30840.28990.3065
03/22/20250.30650.32280.30420.3141
03/23/20250.31420.32310.29980.3075
03/24/20250.30710.32290.30130.319
03/25/20250.3190.32690.30960.3263
03/26/20250.32630.33520.31110.3144
03/27/20250.31440.340.31240.324
03/28/20250.32380.32390.27590.296
03/29/20250.29620.29760.26810.2746
03/30/20250.27450.28350.26940.2747
03/31/20250.27470.27980.26370.2701
04/01/20250.27020.28570.26830.2696
04/02/20250.26920.27420.24550.2508
04/03/20250.25050.25860.24060.2471
04/04/20250.24720.25520.23570.2532
04/05/20250.25340.25560.24530.2507
04/06/20250.25050.25050.2110.2177
04/07/20250.21760.23160.19480.2205
04/08/20250.22030.22750.20250.2036
04/09/20250.20360.23050.19160.2296
04/10/20250.22980.23060.21250.2164
04/11/20250.21610.23760.21510.2323
04/12/20250.23230.26280.23210.2496
04/13/20250.24940.31770.24830.2907
04/14/20250.29070.3170.27130.2742
04/15/20250.27420.27420.25990.2622
04/16/20250.26230.2990.26060.2817
04/17/20250.28220.30090.2720.2747
04/18/20250.27470.27560.26340.2706
04/19/20250.27050.2940.26850.2901
04/20/20250.29020.29110.27480.284
04/21/20250.28370.29790.280.2848
04/22/20250.28480.30640.27290.3045
04/23/20250.30460.31890.30070.3142
04/24/20250.31410.31420.290.3096
04/25/20250.30940.3110.29880.3037
04/26/20250.30360.32950.30020.3116
04/27/20250.31140.31360.28680.2903
04/28/20250.29030.30870.28320.3073
04/29/20250.30710.31070.29030.2951
04/30/20250.29510.30210.28170.2921
05/01/20250.29220.31140.29140.3084
05/02/20250.30840.31220.29630.2997
05/03/20250.29970.30010.27990.2841
05/04/20250.2840.28590.27730.2799
05/05/20250.27970.28570.27330.2777
05/06/20250.27770.28320.2620.2744
05/07/20250.27450.28940.2720.2799
05/08/20250.280.32850.27980.3246
05/09/20250.32460.38890.32260.3672
05/10/20250.36720.40050.35580.3992
05/11/20250.39910.41640.220.3768
05/12/20250.37690.40390.36650.3952
05/13/20250.39540.43660.36510.4337
05/14/20250.43370.44160.39370.3967
05/15/20250.39680.40430.3640.3743
05/16/20250.37410.3880.36260.3667
05/17/20250.36640.36680.34290.3476
05/18/20250.34760.37990.34470.3692
05/19/20250.36950.37150.33580.3554
05/20/20250.35530.42640.35170.4018
05/21/20250.40160.4960.38470.4624
05/22/20250.46250.47270.44690.4544
05/23/20250.45450.46520.40430.4082
05/24/20250.40810.42990.40190.4176
05/25/20250.41760.42070.37820.4032
05/26/20250.40330.43140.39390.3976
05/27/20250.39760.45280.38780.4481
05/28/20250.44820.45970.42130.4315
05/29/20250.43140.4880.42990.461
05/30/20250.46110.47110.37260.3744
05/31/20250.37460.39050.35580.3744
06/01/20250.37440.41260.36220.3972
06/02/20250.39710.39810.37440.3897
06/03/20250.38970.4240.38160.4186
06/04/20250.41870.44230.40180.4024
06/05/20250.40250.40420.34930.3499
06/06/20250.350.37630.34690.3603
06/07/20250.36040.38550.35830.3732
06/08/20250.37350.38010.3660.372
06/09/20250.3720.39590.36060.3958
06/10/20250.39590.43230.38540.4214
06/11/20250.42140.42150.38440.391
06/12/20250.39060.39190.36150.3621
06/13/20250.3620.36230.33280.3516
06/14/20250.35140.35250.3360.3448
06/15/20250.34460.34850.33260.3421
06/16/20250.34220.36460.33520.3437
06/17/20250.34370.35150.3110.3146
06/18/20250.31490.31830.29340.3108
06/19/20250.3110.31420.29790.3008
06/20/20250.30070.30840.28230.2863
06/21/20250.28650.28990.26060.2671
06/22/20250.26750.27170.2390.2602
06/23/20250.260.29120.25630.2904
06/24/20250.29060.29760.2860.291
06/25/20250.29090.29490.27720.2793
06/26/20250.27920.29260.27150.2743
06/27/20250.27420.28260.26820.2753
06/28/20250.27560.28260.27030.2806
06/29/20250.28090.29550.27750.2952
06/30/20250.29520.29620.27910.2828
07/01/20250.28280.28430.26390.2653
07/02/20250.2650.29330.25950.288
07/03/20250.28790.32860.28580.3059
07/04/20250.30590.30750.2780.2846
07/05/20250.28470.29160.28020.2907
07/06/20250.29080.29950.28260.2956
07/07/20250.29560.29850.2890.2927
07/08/20250.29250.34020.28930.3247
07/09/20250.32470.32910.3120.3274
07/10/20250.32740.35240.31930.348
07/11/20250.3480.39190.34250.382
07/12/20250.38190.39390.3490.3587
07/13/20250.35910.38230.35630.3654
07/14/20250.36550.4060.36190.3681
07/15/20250.36780.42160.350.4032
07/16/20250.40320.48840.390.4531
07/17/20250.45280.48210.4340.4421
07/18/20250.44250.45490.42290.4455
07/19/20250.44640.47140.43090.4436
07/20/20250.44370.46720.43960.4555
07/21/20250.45550.4740.4460.4557
07/22/20250.45590.45850.42540.446
07/23/20250.4460.4460.38430.3999
07/24/20250.39990.40690.37130.3922
07/25/20250.39240.39770.37770.3972
07/26/20250.39710.40650.39510.3995
07/27/20250.39950.42420.39930.4151
07/28/20250.41520.4530.40080.4047
07/29/20250.40480.41520.39010.4048
07/30/20250.40480.40580.37060.3925
07/31/20250.39250.40510.36410.3653
08/01/20250.36520.36910.34420.354
08/02/20250.35410.35740.32960.3355
08/03/20250.33560.34760.33040.3448
08/04/20250.34490.37070.34480.3696
08/05/20250.36970.36980.33830.3469
08/06/20250.34690.35740.33820.3505
08/07/20250.35040.3740.34820.374
08/08/20250.37410.38130.36620.3765
08/09/20250.37660.50820.37590.4523
08/10/20250.45230.47410.420.4297
08/11/20250.42970.44050.390.4041
08/12/20250.4040.43510.40050.4303
08/13/20250.43030.43660.41820.4227
08/14/20250.42280.42730.37620.3848
08/15/20250.38490.39520.36460.3799
08/16/20250.37980.38890.37850.386
08/17/20250.3860.39790.38420.3883
08/18/20250.38820.38940.36170.3727
08/19/20250.37270.37820.34620.3471
08/20/20250.34720.36940.34490.3667
08/21/20250.36670.37180.35330.3557
08/22/20250.35570.40570.34260.3999
08/23/20250.39950.40470.38540.398
08/24/20250.39790.40140.3760.3796
08/25/20250.37960.38360.33390.3396
08/26/20250.33950.35890.33520.3551
08/27/20250.35520.36060.34720.3493
08/28/20250.34920.36260.34390.3609
08/29/20250.3610.3620.33280.3408
08/30/20250.3410.3490.33460.3444
08/31/20250.34440.35130.33760.3379
09/01/20250.33770.34470.31690.3257
09/02/20250.32590.33610.32350.3331
09/03/20250.33310.34460.32810.3422
09/04/20250.34230.34440.32430.3273
09/05/20250.32740.3430.32730.3338
09/06/20250.33380.33640.32750.3329
09/07/20250.33290.33750.32890.3349
09/08/20250.33570.3470.33280.3423
09/09/20250.34220.35550.3380.3426
09/10/20250.34240.35730.34130.3559
09/11/20250.35590.36560.34920.3593
09/12/20250.35940.36740.350.3661
09/13/20250.36610.37920.36020.3698
09/14/20250.36970.370.34470.3497
09/15/20250.34960.35280.32920.3364
09/16/20250.33630.34140.33130.3365
09/17/20250.33650.3460.32540.3443
09/18/20250.34450.34830.33970.3449
09/19/20250.3450.35670.33020.3322
09/20/20250.33210.34190.33140.3368
09/21/20250.33670.34110.32190.3223
09/22/20250.32230.32390.27960.288
09/23/20250.2880.29010.2790.2838
09/24/20250.28380.29040.27690.2824
09/25/20250.28240.28370.26030.2625
09/26/20250.26270.27650.2610.2753
09/27/20250.27550.27690.2680.2758
09/28/20250.27550.29960.27170.2965
09/29/20250.29670.36490.29540.3239
09/30/20250.32390.3310.24680.2594
10/01/20250.25930.27780.2550.274
10/02/20250.27410.27950.26420.2763
10/03/20250.27650.30120.27320.2939
10/04/20250.29440.29870.27560.2803
10/05/20250.28040.3060.27760.2896
10/06/20250.28930.30650.28760.2978
10/07/20250.29780.30040.2780.2791
10/08/20250.2790.2910.27490.2861
10/09/20250.28620.28630.26850.2768
10/10/20250.27690.28460.13110.2089
10/11/20250.20880.25320.20710.2384
10/12/20250.23850.26760.23490.2627
10/13/20250.26260.26980.250.2676
10/14/20250.26770.26850.2370.2533
10/15/20250.25340.25970.2390.2425
10/16/20250.24270.25020.22860.234
10/17/20250.2340.23810.21320.2264
10/18/20250.22640.23120.22380.2274
10/19/20250.22740.23660.22430.2327
10/20/20250.23270.24130.22830.2338
10/21/20250.23370.24410.22430.2281
10/22/20250.22780.22950.2120.2196
10/23/20250.21940.22870.21830.2258
10/24/20250.22590.23280.22260.2273
10/25/20250.22730.23060.22540.2296
10/26/20250.22980.24130.22530.2394
10/27/20250.23960.24630.23510.2364
10/28/20250.23630.24120.22580.2296
10/29/20250.22970.23260.22180.2244
10/30/20250.22440.22770.20640.2168
10/31/20250.21680.2220.21270.2172
11/01/20250.21720.2230.21560.2225
11/02/20250.22240.22370.21170.218
11/03/20250.21790.21890.18340.1957
11/04/20250.19580.19930.17580.194
11/05/20250.1940.20490.18170.2006
11/06/20250.20050.20280.19080.1942
11/07/20250.19440.21960.19060.217
11/08/20250.21710.21980.20560.2108
11/09/20250.21080.21820.20180.2144
11/10/20250.21440.23790.21070.2277
11/11/20250.22790.2390.20690.2095
11/12/20250.20970.22170.20220.2031
11/13/20250.20320.20970.19480.2072
11/14/20250.20710.21410.1940.198
11/15/20250.1980.21260.1970.2062
11/16/20250.20620.21620.19720.2009
11/17/20250.20080.21010.19110.1935
11/18/20250.19350.20250.1880.1979
11/19/20250.19780.19860.18360.1921
11/20/20250.19210.19810.17810.1811
11/21/20250.18110.18540.16370.1688
11/22/20250.16870.16960.160.1636
11/23/20250.16370.16870.16310.1637
11/24/20250.16370.18120.16150.1792
11/25/20250.17920.18090.17120.1791
11/26/20250.1790.18440.17520.1837
11/27/20250.18360.19940.18250.1952
11/28/20250.19530.2020.19320.1972
11/29/20250.19720.19760.19260.1949
11/30/20250.19490.19860.19050.1905
12/01/20250.19070.19120.17610.1805
12/02/20250.18040.19670.17850.1908
12/03/20250.19080.20590.19080.201
12/04/20250.20120.20980.18950.1931
12/05/20250.19320.19630.1810.1863
12/06/20250.18630.19190.18580.1912
12/07/20250.19120.19670.18630.1935
12/08/20250.19350.19930.19130.1986
12/09/20250.19860.20940.19450.2035
12/10/20250.20380.22070.20120.2048
12/11/20250.20480.20490.19290.1996
12/12/20250.19950.21310.19060.197
12/13/20250.19720.20360.19690.2026
12/14/20250.20260.20290.19320.1952
12/15/20250.19530.20890.18370.1882
12/16/20250.18820.19140.18490.1914
12/17/20250.19130.19260.17770.1796
12/18/20250.17980.19440.17760.1891
12/19/20250.18920.19880.18610.1965
12/20/20250.19650.20140.19530.1978
12/21/20250.19790.19940.19240.1989
12/22/20250.1990.21020.19880.2065
12/23/20250.20660.22820.20470.224
12/24/20250.22370.22730.21140.2176
12/25/20250.21770.22710.21570.2163
12/26/20250.21620.22260.21430.2178
12/27/20250.21790.21840.21360.2149
12/28/20250.21540.21870.21350.2165
12/29/20250.21640.22630.21130.2129
12/30/20250.21290.2190.21290.218
12/31/20250.21790.22630.21310.2135