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
$0.1187
+1.19% 1D
Recently Viewed
1H+1.71%
1D+1.19%
1W-6.54%
1M-25.02%
CoW Protocol (COW) has 90 days of daily open, high, low and close on file. Over that window COW ranged $0.1014 to $0.1661, closed at $0.1189 and is up 12.4% across the window.
CoW Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1661
Window low
$0.1014
First → last
+12.38%
Latest close
$0.1189
vs live
-0.17%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.1178 | $0.1193 | $0.1139 | $0.1189 | +0.93% | $13,293 | $68.31M |
| Nov 3, 2026 | $0.1178 | $0.1205 | $0.1161 | $0.1178 | +0.00% | $60,599 | $67.67M |
| Nov 2, 2026 | $0.1145 | $0.1213 | $0.1121 | $0.1178 | +2.88% | $86,649 | $67.67M |
| Nov 1, 2026 | $0.1229 | $0.1252 | $0.1108 | $0.1145 | -6.83% | $82,555 | $65.78M |
| Oct 31, 2026 | $0.1154 | $0.1553 | $0.1153 | $0.1229 | +6.50% | $192,600 | $70.60M |
| Oct 30, 2026 | $0.1167 | $0.1172 | $0.1025 | $0.1154 | -1.11% | $131,819 | $66.30M |
| Oct 29, 2026 | $0.1270 | $0.1284 | $0.1165 | $0.1167 | -8.11% | $53,307 | $67.04M |
| Oct 28, 2026 | $0.1269 | $0.1291 | $0.1247 | $0.1270 | +0.08% | $55,663 | $72.96M |
| Oct 27, 2026 | $0.1268 | $0.1278 | $0.1233 | $0.1269 | +0.08% | $51,086 | $72.90M |
| Oct 26, 2026 | $0.1267 | $0.1282 | $0.1239 | $0.1268 | +0.08% | $52,342 | $72.85M |
| Oct 25, 2026 | $0.1291 | $0.1301 | $0.1253 | $0.1267 | -1.86% | $49,565 | $72.79M |
| Oct 24, 2026 | $0.1324 | $0.1339 | $0.1256 | $0.1291 | -2.49% | $52,318 | $74.17M |
| Oct 23, 2026 | $0.1321 | $0.1374 | $0.1291 | $0.1324 | +0.23% | $51,835 | $76.06M |
| Oct 22, 2026 | $0.1383 | $0.1387 | $0.1305 | $0.1321 | -4.48% | $49,207 | $75.89M |
| Oct 21, 2026 | $0.1359 | $0.1411 | $0.1359 | $0.1383 | +1.77% | $62,043 | $79.45M |
| Oct 20, 2026 | $0.1309 | $0.1369 | $0.1280 | $0.1359 | +3.82% | $53,822 | $78.07M |
| Oct 19, 2026 | $0.1280 | $0.1310 | $0.1267 | $0.1309 | +2.27% | $56,587 | $75.20M |
| Oct 18, 2026 | $0.1305 | $0.1310 | $0.1232 | $0.1280 | -1.92% | $57,477 | $73.53M |
| Oct 17, 2026 | $0.1332 | $0.1343 | $0.1281 | $0.1305 | -2.03% | $55,701 | $74.97M |
| Oct 16, 2026 | $0.1345 | $0.1357 | $0.1303 | $0.1332 | -0.97% | $54,640 | $76.52M |
| Oct 15, 2026 | $0.1354 | $0.1362 | $0.1247 | $0.1345 | -0.66% | $67,891 | $77.27M |
| Oct 14, 2026 | $0.1432 | $0.1452 | $0.1344 | $0.1354 | -5.45% | $55,706 | $77.79M |
| Oct 13, 2026 | $0.1404 | $0.1452 | $0.1360 | $0.1432 | +1.99% | $57,550 | $82.27M |
| Oct 12, 2026 | $0.1507 | $0.1537 | $0.1404 | $0.1404 | -6.83% | $57,361 | $80.66M |
| Oct 11, 2026 | $0.1495 | $0.1508 | $0.1466 | $0.1507 | +0.80% | $55,844 | $86.58M |
| Oct 10, 2026 | $0.1458 | $0.1500 | $0.1455 | $0.1495 | +2.54% | $59,428 | $85.89M |
| Oct 9, 2026 | $0.1421 | $0.1460 | $0.1412 | $0.1458 | +2.60% | $54,272 | $83.76M |
| Oct 8, 2026 | $0.1467 | $0.1472 | $0.1360 | $0.1421 | -3.14% | $58,665 | $81.63M |
| Oct 7, 2026 | $0.1553 | $0.1557 | $0.1424 | $0.1467 | -5.54% | $68,649 | $84.28M |
| Oct 6, 2026 | $0.1576 | $0.1578 | $0.1523 | $0.1553 | -1.46% | $63,245 | $89.22M |
| Oct 5, 2026 | $0.1582 | $0.1599 | $0.1548 | $0.1576 | -0.38% | $55,890 | $90.54M |
| Oct 4, 2026 | $0.1623 | $0.1623 | $0.1565 | $0.1582 | -2.53% | $50,637 | $90.88M |
| Oct 3, 2026 | $0.1581 | $0.1637 | $0.1580 | $0.1623 | +2.66% | $49,279 | $93.24M |
| Oct 2, 2026 | $0.1638 | $0.1677 | $0.1537 | $0.1581 | -3.48% | $56,212 | $90.83M |
| Oct 1, 2026 | $0.1661 | $0.1692 | $0.1622 | $0.1638 | -1.38% | $75,309 | $94.10M |
| Sep 30, 2026 | $0.1613 | $0.1704 | $0.1598 | $0.1661 | +2.98% | $80,070 | $95.42M |
| Sep 29, 2026 | $0.1550 | $0.1643 | $0.1520 | $0.1613 | +4.06% | $67,864 | $92.66M |
| Sep 28, 2026 | $0.1601 | $0.1606 | $0.1485 | $0.1550 | -3.19% | $64,767 | $89.05M |
| Sep 27, 2026 | $0.1547 | $0.1786 | $0.1547 | $0.1601 | +3.49% | $89,703 | $91.98M |
| Sep 26, 2026 | $0.1518 | $0.1558 | $0.1500 | $0.1547 | +1.91% | $55,899 | $88.87M |
| Sep 25, 2026 | $0.1437 | $0.1530 | $0.1426 | $0.1518 | +5.64% | $57,269 | $87.21M |
| Sep 24, 2026 | $0.1413 | $0.1448 | $0.1381 | $0.1437 | +1.70% | $57,829 | $82.55M |
| Sep 23, 2026 | $0.1563 | $0.1570 | $0.1406 | $0.1413 | -9.60% | $64,887 | $81.18M |
| Sep 22, 2026 | $0.1591 | $0.1623 | $0.1546 | $0.1563 | -1.76% | $68,351 | $89.79M |
| Sep 21, 2026 | $0.1589 | $0.1610 | $0.1537 | $0.1591 | +0.13% | $80,352 | $91.40M |
| Sep 20, 2026 | $0.1588 | $0.1600 | $0.1502 | $0.1589 | +0.06% | $91,258 | $91.29M |
| Sep 19, 2026 | $0.1455 | $0.1595 | $0.1452 | $0.1588 | +9.14% | $110,849 | $91.23M |
| Sep 18, 2026 | $0.1342 | $0.1468 | $0.1338 | $0.1455 | +8.42% | $61,289 | $83.59M |
| Sep 17, 2026 | $0.1321 | $0.1346 | $0.1305 | $0.1342 | +1.59% | $57,800 | $77.10M |
| Sep 16, 2026 | $0.1305 | $0.1322 | $0.1261 | $0.1321 | +1.23% | $87,177 | $75.89M |
| 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 | — | $52,231 | $60.78M |
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 $0.1187, roughly 94.7% 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 $68.17M, on roughly $5.44M 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 up 12.38%.
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).