COWWWUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.243263 | 0.002564 | 1.07% | 0.240567 | 0.247432 | 0.237848 | 0.00 |
Jul 22 2024 | 0.240698 | -0.005476 | -2.22% | 0.238857 | 0.245103 | 0.236102 | 0.00 |
Jul 21 2024 | 0.246174 | -0.000022 | -0.01% | 0.245809 | 0.247757 | 0.239694 | 0.00 |
Jul 20 2024 | 0.246196 | 0.001099 | 0.45% | 0.245037 | 0.247383 | 0.243431 | 0.00 |
Jul 19 2024 | 0.245097 | 0.005326 | 2.22% | 0.238857 | 0.247462 | 0.236102 | 0.00 |
Jul 18 2024 | 0.23977 | 0.002694 | 1.14% | 0.236969 | 0.24388 | 0.236541 | 0.00 |
Jul 17 2024 | 0.237076 | -0.004084 | -1.69% | 0.241127 | 0.245777 | 0.236074 | 0.00 |
Jul 16 2024 | 0.24116 | -0.002571 | -1.05% | 0.243799 | 0.244487 | 0.23417 | 0.00 |
Jul 15 2024 | 0.24373 | 0.016006 | 7.03% | 0.222163 | 0.24407 | 0.22118 | 0.00 |
Jul 14 2024 | 0.227725 | 0.005614 | 2.53% | 0.222163 | 0.228325 | 0.22118 | 0.00 |
Jul 13 2024 | 0.222111 | 0.003239 | 1.48% | 0.218877 | 0.223781 | 0.217684 | 0.00 |
Jul 12 2024 | 0.218872 | 0.00224 | 1.03% | 0.216502 | 0.220705 | 0.212983 | 0.00 |
Jul 11 2024 | 0.216632 | -0.000191 | -0.09% | 0.216447 | 0.224583 | 0.213636 | 0.00 |
Jul 10 2024 | 0.216824 | 0.002243 | 1.05% | 0.214054 | 0.220111 | 0.211689 | 0.00 |
Jul 09 2024 | 0.21458 | 0.003853 | 1.83% | 0.21075 | 0.217118 | 0.209954 | 0.00 |
Jul 08 2024 | 0.210727 | 0.006418 | 3.14% | 0.212928 | 0.217152 | 0.199222 | 0.00 |
Jul 07 2024 | 0.204309 | -0.009994 | -4.66% | 0.214003 | 0.214729 | 0.204309 | 0.00 |
Jul 06 2024 | 0.214304 | 0.005886 | 2.82% | 0.208283 | 0.21526 | 0.206761 | 0.00 |
Jul 05 2024 | 0.208418 | -0.006338 | -2.95% | 0.212928 | 0.217152 | 0.197936 | 0.00 |
Jul 04 2024 | 0.214756 | -0.01552 | -6.74% | 0.230483 | 0.231307 | 0.213714 | 0.00 |
Jul 03 2024 | 0.230276 | -0.008506 | -3.56% | 0.238877 | 0.239417 | 0.227152 | 0.00 |
Jul 02 2024 | 0.238782 | -0.00149 | -0.62% | 0.240171 | 0.241812 | 0.237523 | 0.00 |
Jul 01 2024 | 0.240272 | 0.000178 | 0.07% | 0.247569 | 0.250276 | 0.238504 | 0.00 |
Jun 30 2024 | 0.240094 | 0.004437 | 1.88% | 0.235806 | 0.24135 | 0.234175 | 0.00 |
Jun 29 2024 | 0.235657 | -0.000201 | -0.09% | 0.235856 | 0.23777 | 0.235315 | 0.00 |
Jun 28 2024 | 0.235858 | -0.004783 | -1.99% | 0.241046 | 0.243346 | 0.23503 | 0.00 |
Jun 27 2024 | 0.240641 | 0.005339 | 2.27% | 0.235429 | 0.242408 | 0.235044 | 0.00 |
Jun 26 2024 | 0.235302 | -0.001905 | -0.80% | 0.247569 | 0.250276 | 0.232444 | 0.00 |
Jun 25 2024 | 0.237207 | -0.002374 | -0.99% | 0.239795 | 0.244487 | 0.236621 | 3.00 |
Jun 24 2024 | 0.239581 | -0.008035 | -3.24% | 0.247569 | 0.250276 | 0.228608 | 1.00 |
Jun 23 2024 | 0.247616 | -0.002282 | -0.91% | 0.249897 | 0.256247 | 0.246907 | 0.00 |
Jun 22 2024 | 0.249898 | 0.002873 | 1.16% | 0.247181 | 0.255915 | 0.245804 | 1.00 |
Jun 21 2024 | 0.247025 | -0.001898 | -0.76% | 0.248767 | 0.254566 | 0.243999 | 0.00 |
Jun 20 2024 | 0.248923 | -0.002102 | -0.84% | 0.251056 | 0.260964 | 0.248672 | 0.00 |
Jun 19 2024 | 0.251025 | 0.000855 | 0.34% | 0.2503 | 0.264446 | 0.248167 | 1.00 |
Jun 18 2024 | 0.25017 | -0.01427 | -5.40% | 0.265162 | 0.265187 | 0.241942 | 8.00 |
Jun 17 2024 | 0.26444 | -0.009356 | -3.42% | 0.28837 | 0.289881 | 0.261367 | 0.00 |
Jun 16 2024 | 0.273796 | 0.004323 | 1.60% | 0.269288 | 0.281655 | 0.263823 | 1.00 |
Jun 15 2024 | 0.269472 | 0.008578 | 3.29% | 0.260908 | 0.270686 | 0.260371 | 0.00 |
Jun 14 2024 | 0.260894 | -0.008606 | -3.19% | 0.269792 | 0.271015 | 0.254411 | 23.00 |
Jun 13 2024 | 0.2695 | -0.004272 | -1.56% | 0.27349 | 0.274799 | 0.261367 | 33.00 |
Jun 12 2024 | 0.273772 | -0.014674 | -5.09% | 0.288543 | 0.289095 | 0.270875 | 21.00 |
Jun 11 2024 | 0.288447 | -0.010474 | -3.50% | 0.299053 | 0.299236 | 0.281326 | 2.00 |
Jun 10 2024 | 0.298921 | 0.007477 | 2.57% | 0.28837 | 0.305248 | 0.281748 | 23.00 |
Jun 09 2024 | 0.291444 | 0.00287 | 0.99% | 0.28837 | 0.292506 | 0.285097 | 13.00 |
Jun 08 2024 | 0.288574 | -0.002189 | -0.75% | 0.290636 | 0.291212 | 0.282116 | 27.00 |
Jun 07 2024 | 0.290763 | -0.009559 | -3.18% | 0.300176 | 0.31302 | 0.287481 | 2.00 |
Jun 06 2024 | 0.300322 | -0.003556 | -1.17% | 0.303827 | 0.304964 | 0.294795 | 7.00 |
Jun 05 2024 | 0.303878 | 0.01118 | 3.82% | 0.311722 | 0.318939 | 0.274481 | 12.00 |
Jun 04 2024 | 0.292698 | -0.013755 | -4.49% | 0.306839 | 0.307638 | 0.289255 | 94.00 |
Jun 03 2024 | 0.306453 | 0.011623 | 3.94% | 0.294484 | 0.31019 | 0.293235 | 2.00 |
Jun 02 2024 | 0.29483 | -0.006678 | -2.21% | 0.301507 | 0.307249 | 0.294471 | 0.00 |
Jun 01 2024 | 0.301508 | 0.002707 | 0.91% | 0.29882 | 0.309092 | 0.297773 | 1.00 |
May 31 2024 | 0.298801 | -0.013038 | -4.18% | 0.311722 | 0.318939 | 0.274481 | 10.00 |
May 30 2024 | 0.31184 | 0.007348 | 2.41% | 0.304609 | 0.319505 | 0.301397 | 3.00 |
May 29 2024 | 0.304492 | -0.004977 | -1.61% | 0.309143 | 0.322731 | 0.304492 | 1.00 |
May 28 2024 | 0.309469 | -0.022381 | -6.74% | 0.331079 | 0.33263 | 0.30938 | 3.00 |
May 27 2024 | 0.331849 | 0.010486 | 3.26% | 0.311885 | 0.333773 | 0.309561 | 0.00 |
May 26 2024 | 0.321363 | -0.013391 | -4.00% | 0.334998 | 0.339155 | 0.317901 | 3.00 |
May 25 2024 | 0.334754 | 0.000641 | 0.19% | 0.333475 | 0.339109 | 0.327077 | 2.00 |
May 24 2024 | 0.334113 | 0.025706 | 8.33% | 0.311885 | 0.335007 | 0.309561 | 7.00 |
May 23 2024 | 0.308408 | 0.027342 | 9.73% | 0.280717 | 0.323922 | 0.280629 | 14.00 |
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 |