What historical data is shown for COW?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
CoW Protocol (COW) Historical Data
ETH
DeFi
CoW Protocol Historical Price Information — Daily COW Open, High, Low, Close & Volume
$0.1287
-3.16% 1D
Recently Viewed
1H+0.94%
1D-3.16%
1W-5.78%
1M+17.75%
CoW Protocol (COW) has 90 days of daily open, high, low and close on file. Over that window COW ranged $0.1014 to $0.1579, closed at $0.1284 and is down 17.8% across the window.
CoW Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1579
Window low
$0.1014
First → last
-17.80%
Latest close
$0.1284
vs live
+0.23%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
COW Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1305 | $0.1317 | $0.1261 | $0.1284 | -1.61% | $66,789 | $73.76M |
| Sep 15, 2026 | $0.1350 | $0.1360 | $0.1283 | $0.1305 | -3.33% | $55,457 | $74.97M |
| Sep 14, 2026 | $0.1362 | $0.1406 | $0.1341 | $0.1350 | -0.88% | $55,765 | $77.56M |
| Sep 13, 2026 | $0.1389 | $0.1426 | $0.1350 | $0.1362 | -1.94% | $61,625 | $78.25M |
| Sep 12, 2026 | $0.1310 | $0.1389 | $0.1308 | $0.1389 | +6.03% | $56,903 | $79.80M |
| Sep 11, 2026 | $0.1266 | $0.1347 | $0.1265 | $0.1310 | +3.48% | $59,711 | $75.26M |
| Sep 10, 2026 | $0.1334 | $0.1345 | $0.1263 | $0.1266 | -5.10% | $52,502 | $72.73M |
| Sep 9, 2026 | $0.1334 | $0.1380 | $0.1299 | $0.1334 | +0.00% | $56,931 | $76.64M |
| Sep 8, 2026 | $0.1324 | $0.1376 | $0.1309 | $0.1334 | +0.76% | $61,781 | $76.64M |
| Sep 7, 2026 | $0.1334 | $0.1367 | $0.1306 | $0.1324 | -0.75% | $55,096 | $76.06M |
| Sep 6, 2026 | $0.1314 | $0.1347 | $0.1292 | $0.1334 | +1.52% | $74,398 | $76.64M |
| Sep 5, 2026 | $0.1258 | $0.1319 | $0.1240 | $0.1314 | +4.45% | $69,888 | $75.49M |
| Sep 4, 2026 | $0.1307 | $0.1328 | $0.1250 | $0.1258 | -3.75% | $63,810 | $72.27M |
| Sep 3, 2026 | $0.1257 | $0.1330 | $0.1250 | $0.1307 | +3.98% | $75,978 | $75.09M |
| Sep 2, 2026 | $0.1230 | $0.1295 | $0.1219 | $0.1257 | +2.20% | $64,090 | $72.21M |
| Sep 1, 2026 | $0.1224 | $0.1265 | $0.1199 | $0.1230 | +0.49% | $57,298 | $70.66M |
| Aug 31, 2026 | $0.1172 | $0.1270 | $0.1167 | $0.1224 | +4.44% | $62,311 | $70.32M |
| Aug 30, 2026 | $0.1236 | $0.1262 | $0.1154 | $0.1172 | -5.18% | $57,368 | $67.33M |
| Aug 29, 2026 | $0.1224 | $0.1236 | $0.1200 | $0.1236 | +0.98% | $63,550 | $71.01M |
| Aug 28, 2026 | $0.1194 | $0.1238 | $0.1159 | $0.1224 | +2.51% | $80,779 | $70.32M |
| Aug 27, 2026 | $0.1207 | $0.1231 | $0.1175 | $0.1194 | -1.08% | $65,819 | $68.59M |
| Aug 26, 2026 | $0.1195 | $0.1276 | $0.1163 | $0.1207 | +1.00% | $72,701 | $69.34M |
| Aug 25, 2026 | $0.1188 | $0.1336 | $0.1156 | $0.1195 | +0.59% | $82,847 | $68.65M |
| Aug 24, 2026 | $0.1203 | $0.1290 | $0.1163 | $0.1188 | -1.25% | $74,691 | $68.25M |
| Aug 23, 2026 | $0.1136 | $0.1228 | $0.1102 | $0.1203 | +5.90% | $77,940 | $69.11M |
| Aug 22, 2026 | $0.1224 | $0.1274 | $0.1081 | $0.1136 | -7.19% | $117,459 | $65.26M |
| Aug 21, 2026 | $0.1135 | $0.1256 | $0.1124 | $0.1224 | +7.84% | $87,415 | $70.32M |
| Aug 20, 2026 | $0.1103 | $0.1152 | $0.1068 | $0.1135 | +2.90% | $73,142 | $65.20M |
| Aug 19, 2026 | $0.1082 | $0.1128 | $0.1030 | $0.1103 | +1.94% | $93,144 | $63.37M |
| Aug 18, 2026 | $0.1095 | $0.1152 | $0.1048 | $0.1082 | -1.19% | $105,058 | $62.16M |
| Aug 17, 2026 | $0.1179 | $0.1183 | $0.1081 | $0.1095 | -7.12% | $94,226 | $62.91M |
| Aug 16, 2026 | $0.1410 | $0.1444 | $0.1164 | $0.1179 | -16.38% | $131,594 | $67.73M |
| Aug 15, 2026 | $0.1020 | $0.1938 | $0.1019 | $0.1410 | +38.24% | $372,300 | $81.00M |
| Aug 14, 2026 | $0.1014 | $0.1025 | $0.0990 | $0.1020 | +0.59% | $52,224 | $58.60M |
| Aug 13, 2026 | $0.1018 | $0.1041 | $0.1004 | $0.1014 | -0.39% | $53,226 | $58.25M |
| Aug 12, 2026 | $0.1047 | $0.1061 | $0.1006 | $0.1018 | -2.77% | $51,693 | $58.48M |
| Aug 11, 2026 | $0.1043 | $0.1074 | $0.1024 | $0.1047 | +0.38% | $52,366 | $60.15M |
| Aug 10, 2026 | $0.1057 | $0.1071 | $0.1037 | $0.1043 | -1.32% | $54,138 | $59.92M |
| Aug 9, 2026 | $0.1069 | $0.1091 | $0.1054 | $0.1057 | -1.12% | $53,483 | $60.72M |
| Aug 8, 2026 | $0.1058 | $0.1084 | $0.1051 | $0.1069 | +1.04% | $54,587 | $61.41M |
| Aug 7, 2026 | $0.1038 | $0.1088 | $0.1035 | $0.1058 | +1.93% | $52,231 | $60.78M |
| Aug 6, 2026 | $0.1065 | $0.1104 | $0.1032 | $0.1038 | -2.54% | $56,245 | $59.63M |
| Aug 5, 2026 | $0.1096 | $0.1098 | $0.1062 | $0.1065 | -2.83% | $54,385 | $61.18M |
| Aug 4, 2026 | $0.1117 | $0.1125 | $0.1077 | $0.1096 | -1.88% | $54,383 | $62.96M |
| Aug 3, 2026 | $0.1141 | $0.1143 | $0.1107 | $0.1117 | -2.10% | $51,417 | $64.17M |
| Aug 2, 2026 | $0.1133 | $0.1151 | $0.1131 | $0.1141 | +0.71% | $51,957 | $65.55M |
| Aug 1, 2026 | $0.1158 | $0.1171 | $0.1117 | $0.1133 | -2.16% | $51,174 | $65.09M |
| Jul 31, 2026 | $0.1164 | $0.1183 | $0.1136 | $0.1158 | -0.52% | $52,747 | $66.53M |
| Jul 30, 2026 | $0.1170 | $0.1184 | $0.1157 | $0.1164 | -0.51% | $52,847 | $66.87M |
| Jul 29, 2026 | $0.1257 | $0.1267 | $0.1156 | $0.1170 | -6.92% | $53,846 | $67.22M |
| Jul 28, 2026 | $0.1294 | $0.1296 | $0.1236 | $0.1257 | -2.86% | $53,001 | $72.21M |
| Jul 27, 2026 | $0.1347 | $0.1379 | $0.1286 | $0.1294 | -3.93% | $50,189 | $74.34M |
| Jul 26, 2026 | $0.1318 | $0.1354 | $0.1317 | $0.1347 | +2.20% | $53,772 | $77.38M |
| Jul 25, 2026 | $0.1322 | $0.1327 | $0.1299 | $0.1318 | -0.30% | $50,042 | $75.72M |
| Jul 24, 2026 | $0.1338 | $0.1355 | $0.1310 | $0.1322 | -1.20% | $48,229 | $75.95M |
| Jul 23, 2026 | $0.1375 | $0.1379 | $0.1337 | $0.1338 | -2.69% | $49,462 | $76.87M |
| Jul 22, 2026 | $0.1377 | $0.1390 | $0.1350 | $0.1375 | -0.15% | $49,362 | $78.99M |
| Jul 21, 2026 | $0.1337 | $0.1397 | $0.1333 | $0.1377 | +2.99% | $48,938 | $79.11M |
| Jul 20, 2026 | $0.1327 | $0.1356 | $0.1300 | $0.1337 | +0.75% | $50,647 | $76.81M |
| Jul 19, 2026 | $0.1337 | $0.1345 | $0.1319 | $0.1327 | -0.75% | $50,549 | $76.23M |
| Jul 18, 2026 | $0.1337 | $0.1347 | $0.1329 | $0.1337 | +0.00% | $52,637 | $76.81M |
| Jul 17, 2026 | $0.1460 | $0.1468 | $0.1303 | $0.1337 | -8.42% | $56,781 | $76.81M |
| Jul 16, 2026 | $0.1464 | $0.1503 | $0.1454 | $0.1460 | -0.27% | $57,780 | $83.88M |
| Jul 15, 2026 | $0.1439 | $0.1501 | $0.1430 | $0.1464 | +1.74% | $57,409 | $84.11M |
| Jul 14, 2026 | $0.1369 | $0.1486 | $0.1362 | $0.1439 | +5.11% | $54,958 | $82.67M |
| Jul 13, 2026 | $0.1395 | $0.1419 | $0.1349 | $0.1369 | -1.86% | $49,670 | $78.65M |
| Jul 12, 2026 | $0.1397 | $0.1417 | $0.1387 | $0.1395 | -0.14% | $51,155 | $80.14M |
| Jul 11, 2026 | $0.1408 | $0.1437 | $0.1396 | $0.1397 | -0.78% | $50,329 | $80.26M |
| Jul 10, 2026 | $0.1381 | $0.1439 | $0.1378 | $0.1408 | +1.96% | $58,017 | $80.89M |
| Jul 9, 2026 | $0.1365 | $0.1385 | $0.1357 | $0.1381 | +1.17% | $47,265 | $79.34M |
| Jul 8, 2026 | $0.1400 | $0.1410 | $0.1348 | $0.1365 | -2.50% | $53,022 | $78.42M |
| Jul 7, 2026 | $0.1459 | $0.1469 | $0.1398 | $0.1400 | -4.04% | $50,030 | $80.43M |
| Jul 6, 2026 | $0.1485 | $0.1494 | $0.1391 | $0.1459 | -1.75% | $57,080 | $83.82M |
| Jul 5, 2026 | $0.1499 | $0.1509 | $0.1449 | $0.1485 | -0.93% | $51,417 | $85.31M |
| Jul 4, 2026 | $0.1507 | $0.1523 | $0.1466 | $0.1499 | -0.53% | $51,662 | $86.12M |
| Jul 3, 2026 | $0.1502 | $0.1522 | $0.1468 | $0.1507 | +0.33% | $49,614 | $86.58M |
| Jul 2, 2026 | $0.1453 | $0.1510 | $0.1442 | $0.1502 | +3.37% | $64,337 | $86.29M |
| Jul 1, 2026 | $0.1455 | $0.1485 | $0.1442 | $0.1453 | -0.14% | $59,692 | $83.47M |
| Jun 30, 2026 | $0.1446 | $0.1482 | $0.1441 | $0.1455 | +0.62% | $62,829 | $83.59M |
| Jun 29, 2026 | $0.1462 | $0.1500 | $0.1411 | $0.1446 | -1.09% | $80,946 | $83.07M |
| Jun 28, 2026 | $0.1451 | $0.1501 | $0.1444 | $0.1462 | +0.76% | $76,385 | $83.99M |
| Jun 27, 2026 | $0.1447 | $0.1471 | $0.1434 | $0.1451 | +0.28% | $52,909 | $83.36M |
| Jun 26, 2026 | $0.1444 | $0.1467 | $0.1396 | $0.1447 | +0.21% | $53,874 | $83.13M |
| Jun 25, 2026 | $0.1509 | $0.1522 | $0.1392 | $0.1444 | -4.31% | $57,784 | $82.96M |
| Jun 24, 2026 | $0.1545 | $0.1559 | $0.1439 | $0.1509 | -2.33% | $61,038 | $86.69M |
| Jun 23, 2026 | $0.1574 | $0.1588 | $0.1495 | $0.1545 | -1.84% | $53,895 | $88.76M |
| Jun 22, 2026 | $0.1579 | $0.1650 | $0.1557 | $0.1574 | -0.32% | $61,781 | $90.42M |
| Jun 21, 2026 | $0.1579 | $0.1707 | $0.1571 | $0.1579 | +0.00% | $67,241 | $90.71M |
| Jun 20, 2026 | $0.1562 | $0.1632 | $0.1556 | $0.1579 | +1.09% | $56,669 | $90.71M |
| Jun 19, 2026 | $0.1592 | $0.1592 | $0.1535 | $0.1562 | — | $53,828 | $89.74M |
CoW Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for CoW ProtocolWhat is the all-time high for COW?
CoW Protocol's record price is about $2.22. It currently trades at $0.1287, roughly 94.2% below that peak. The all-time low on record is $0.03987045. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the COW market cap?
CoW Protocol has a market capitalisation of about $74.10M, on roughly $2.41M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did COW change over this window?
Across 90 daily candles, close-to-close moved down 17.80%.
What were COW's high and low in this window?
In this sample, the highest trade print is about $0.1938 (Aug 15, 2026) and the lowest about $0.0990 (Aug 14, 2026).
What were COW's best and worst days in this window?
Best close-to-close day was about +38.24% (Aug 15, 2026); worst was -16.38% (Aug 16, 2026).