CoW Protocol
COW
Rank #453
$0.2138
Updated 7 days ago
Market Cap
$112.04M
24h Volume
$21.18M
Avg Volume (6m)
$24.32M
24h High/Low
$0.2354
$0.2119
$0.2119
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Delphi Ventures Portfolio
Blockchain Capital Portfolio
Exchange-based Tokens
Polygon Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Gnosis Chain Ecosystem
Decentralized Exchange (DEX)
MEV Protection
Intent
Chains
Ethereum
0xdef1ca1fb7fbcdc...
Base
0xc694a91e6b071bf...
Polygon Pos
0x2f4efd3aa42e15a...
Arbitrum One
0xcb8b5cd20bdcaea...
Xdai
0x177127622c4a00f...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2138 | $0.2354 | $0.2119 | $0.2138 | $21.18M | $112.04M |
| Nov 10, 2025 | $0.2145 | $0.2145 | $0.2145 | $0.2145 | $8.45M | $112.00M |
| Nov 9, 2025 | $0.2110 | $0.2110 | $0.2110 | $0.2110 | $9.16M | $110.15M |
| Nov 8, 2025 | $0.2167 | $0.2167 | $0.2167 | $0.2167 | $13.71M | $113.12M |
| Nov 7, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $9.73M | $100.83M |
| Nov 6, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $12.87M | $104.81M |
| Nov 5, 2025 | $0.1936 | $0.1936 | $0.1936 | $0.1936 | $21.46M | $100.33M |
| Nov 4, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $12.24M | $101.65M |
| Nov 3, 2025 | $0.2180 | $0.2180 | $0.2180 | $0.2180 | $8.02M | $114.34M |
| Nov 2, 2025 | $0.2223 | $0.2223 | $0.2223 | $0.2223 | $6.32M | $116.54M |
| Nov 1, 2025 | $0.2169 | $0.2169 | $0.2169 | $0.2169 | $7.90M | $113.65M |
| Oct 31, 2025 | $0.2166 | $0.2166 | $0.2166 | $0.2166 | $10.76M | $113.31M |
| Oct 30, 2025 | $0.2242 | $0.2242 | $0.2242 | $0.2242 | $8.91M | $118.60M |
| Oct 29, 2025 | $0.2299 | $0.2299 | $0.2299 | $0.2299 | $7.49M | $121.56M |
| Oct 28, 2025 | $0.2367 | $0.2367 | $0.2367 | $0.2367 | $11.32M | $125.08M |
| Oct 27, 2025 | $0.2398 | $0.2398 | $0.2398 | $0.2398 | $8.28M | $126.82M |
| Oct 26, 2025 | $0.2301 | $0.2301 | $0.2301 | $0.2301 | $6.80M | $121.50M |
| Oct 25, 2025 | $0.2272 | $0.2272 | $0.2272 | $0.2272 | $7.75M | $119.91M |
| Oct 24, 2025 | $0.2256 | $0.2256 | $0.2256 | $0.2256 | $8.31M | $118.97M |
| Oct 23, 2025 | $0.2194 | $0.2194 | $0.2194 | $0.2194 | $10.58M | $115.61M |
| Oct 22, 2025 | $0.2277 | $0.2277 | $0.2277 | $0.2277 | $11.91M | $119.85M |
| Oct 21, 2025 | $0.2340 | $0.2340 | $0.2340 | $0.2340 | $8.57M | $123.18M |
| Oct 20, 2025 | $0.2328 | $0.2328 | $0.2328 | $0.2328 | $9.32M | $122.63M |
| Oct 19, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | $5.66M | $119.87M |
| Oct 18, 2025 | $0.2268 | $0.2268 | $0.2268 | $0.2268 | $14.44M | $119.30M |
| Oct 17, 2025 | $0.2335 | $0.2335 | $0.2335 | $0.2335 | $13.06M | $122.77M |
| Oct 16, 2025 | $0.2425 | $0.2425 | $0.2425 | $0.2425 | $10.36M | $127.41M |
| Oct 15, 2025 | $0.2535 | $0.2535 | $0.2535 | $0.2535 | $13.62M | $132.89M |
| Oct 14, 2025 | $0.2675 | $0.2675 | $0.2675 | $0.2675 | $14.20M | $140.11M |
| Oct 13, 2025 | $0.2630 | $0.2630 | $0.2630 | $0.2630 | $12.45M | $137.61M |
| Oct 12, 2025 | $0.2389 | $0.2389 | $0.2389 | $0.2389 | $29.34M | $125.02M |
| Oct 11, 2025 | $0.2076 | $0.2076 | $0.2076 | $0.2076 | $30.08M | $108.71M |
| Oct 10, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $10.43M | $144.89M |
| Oct 9, 2025 | $0.2861 | $0.2861 | $0.2861 | $0.2861 | $10.64M | $149.55M |
| Oct 8, 2025 | $0.2795 | $0.2795 | $0.2795 | $0.2795 | $14.62M | $145.79M |
| Oct 7, 2025 | $0.2982 | $0.2982 | $0.2982 | $0.2982 | $13.52M | $155.50M |
| Oct 6, 2025 | $0.2898 | $0.2898 | $0.2898 | $0.2898 | $19.52M | $151.19M |
| Oct 5, 2025 | $0.2805 | $0.2805 | $0.2805 | $0.2805 | $11.59M | $146.35M |
| Oct 4, 2025 | $0.2948 | $0.2948 | $0.2948 | $0.2948 | $23.97M | $153.85M |
| Oct 3, 2025 | $0.2754 | $0.2754 | $0.2754 | $0.2754 | $15.20M | $143.43M |
| Oct 2, 2025 | $0.2735 | $0.2735 | $0.2735 | $0.2735 | $20.93M | $142.48M |
| Oct 1, 2025 | $0.2601 | $0.2601 | $0.2601 | $0.2601 | $63.77M | $135.29M |
| Sep 30, 2025 | $0.3239 | $0.3239 | $0.3239 | $0.3239 | $165.67M | $168.49M |
| Sep 29, 2025 | $0.2979 | $0.2979 | $0.2979 | $0.2979 | $65.02M | $153.98M |
| Sep 28, 2025 | $0.2752 | $0.2752 | $0.2752 | $0.2752 | $7.20M | $142.83M |
| Sep 27, 2025 | $0.2751 | $0.2751 | $0.2751 | $0.2751 | $9.84M | $142.64M |
| Sep 26, 2025 | $0.2624 | $0.2624 | $0.2624 | $0.2624 | $14.39M | $136.25M |
| Sep 25, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $10.27M | $146.45M |
| Sep 24, 2025 | $0.2843 | $0.2843 | $0.2843 | $0.2843 | $10.32M | $147.46M |
| Sep 23, 2025 | $0.2881 | $0.2881 | $0.2881 | $0.2881 | $16.97M | $149.13M |
| Sep 22, 2025 | $0.3232 | $0.3232 | $0.3232 | $0.3232 | $10.68M | $167.22M |
| Sep 21, 2025 | $0.3371 | $0.3371 | $0.3371 | $0.3371 | $9.95M | $174.30M |
| Sep 20, 2025 | $0.3322 | $0.3322 | $0.3322 | $0.3322 | $16.15M | $171.60M |
| Sep 19, 2025 | $0.3454 | $0.3454 | $0.3454 | $0.3454 | $8.48M | $177.15M |
| Sep 18, 2025 | $0.3442 | $0.3442 | $0.3442 | $0.3442 | $12.18M | $176.83M |
| Sep 17, 2025 | $0.3369 | $0.3369 | $0.3369 | $0.3369 | $9.04M | $173.00M |
| Sep 16, 2025 | $0.3360 | $0.3360 | $0.3360 | $0.3360 | $11.26M | $172.18M |
| Sep 15, 2025 | $0.3495 | $0.3495 | $0.3495 | $0.3495 | $10.18M | $178.77M |
| Sep 14, 2025 | $0.3697 | $0.3697 | $0.3697 | $0.3697 | $14.81M | $189.29M |
| Sep 13, 2025 | $0.3656 | $0.3656 | $0.3656 | $0.3656 | $13.01M | $187.14M |
| Sep 12, 2025 | $0.3589 | $0.3589 | $0.3589 | $0.3589 | $17.72M | $183.70M |
| Sep 11, 2025 | $0.3531 | $0.3531 | $0.3531 | $0.3531 | $15.24M | $180.51M |
| Sep 10, 2025 | $0.3424 | $0.3424 | $0.3424 | $0.3424 | $15.46M | $174.87M |
| Sep 9, 2025 | $0.3417 | $0.3417 | $0.3417 | $0.3417 | $10.79M | $174.23M |
| Sep 8, 2025 | $0.3351 | $0.3351 | $0.3351 | $0.3351 | $6.88M | $171.52M |
| Sep 7, 2025 | $0.3330 | $0.3330 | $0.3330 | $0.3330 | $7.02M | $169.97M |
| Sep 6, 2025 | $0.3340 | $0.3340 | $0.3340 | $0.3340 | $13.90M | $170.16M |
| Sep 5, 2025 | $0.3282 | $0.3282 | $0.3282 | $0.3282 | $10.23M | $167.18M |
| Sep 4, 2025 | $0.3421 | $0.3421 | $0.3421 | $0.3421 | $10.10M | $174.11M |
| Sep 3, 2025 | $0.3329 | $0.3329 | $0.3329 | $0.3329 | $11.57M | $169.41M |
| Sep 2, 2025 | $0.3246 | $0.3246 | $0.3246 | $0.3246 | $12.71M | $164.97M |
| Sep 1, 2025 | $0.3382 | $0.3382 | $0.3382 | $0.3382 | $8.48M | $171.76M |
| Aug 31, 2025 | $0.3441 | $0.3441 | $0.3441 | $0.3441 | $9.36M | $174.65M |
| Aug 30, 2025 | $0.3415 | $0.3415 | $0.3415 | $0.3415 | $12.10M | $173.27M |
| Aug 29, 2025 | $0.3604 | $0.3604 | $0.3604 | $0.3604 | $10.33M | $182.72M |
| Aug 28, 2025 | $0.3488 | $0.3488 | $0.3488 | $0.3488 | $11.96M | $176.94M |
| Aug 27, 2025 | $0.3550 | $0.3550 | $0.3550 | $0.3550 | $13.70M | $179.68M |
| Aug 26, 2025 | $0.3396 | $0.3396 | $0.3396 | $0.3396 | $17.89M | $171.68M |
| Aug 25, 2025 | $0.3800 | $0.3800 | $0.3800 | $0.3800 | $17.58M | $192.23M |
| Aug 24, 2025 | $0.3974 | $0.3974 | $0.3974 | $0.3974 | $18.49M | $200.67M |
| Aug 23, 2025 | $0.3998 | $0.3998 | $0.3998 | $0.3998 | $25.71M | $201.81M |
| Aug 22, 2025 | $0.3551 | $0.3551 | $0.3551 | $0.3551 | $12.53M | $178.70M |
| Aug 21, 2025 | $0.3665 | $0.3665 | $0.3665 | $0.3665 | $15.43M | $185.04M |
| Aug 20, 2025 | $0.3474 | $0.3474 | $0.3474 | $0.3474 | $15.16M | $175.21M |
| Aug 19, 2025 | $0.3723 | $0.3723 | $0.3723 | $0.3723 | $17.33M | $187.30M |
| Aug 18, 2025 | $0.3900 | $0.3900 | $0.3900 | $0.3900 | $10.31M | $196.13M |
| Aug 17, 2025 | $0.3864 | $0.3864 | $0.3864 | $0.3864 | $8.66M | $194.43M |
| Aug 16, 2025 | $0.3797 | $0.3797 | $0.3797 | $0.3797 | $19.87M | $190.73M |
| Aug 15, 2025 | $0.3861 | $0.3861 | $0.3861 | $0.3861 | $28.26M | $194.11M |
| Aug 14, 2025 | $0.4247 | $0.4247 | $0.4247 | $0.4247 | $26.41M | $213.38M |
| Aug 13, 2025 | $0.4286 | $0.4286 | $0.4286 | $0.4286 | $31.28M | $214.80M |
| Aug 12, 2025 | $0.4049 | $0.4049 | $0.4049 | $0.4049 | $26.28M | $202.81M |
| Aug 11, 2025 | $0.4303 | $0.4303 | $0.4303 | $0.4303 | $33.34M | $215.44M |
| Aug 10, 2025 | $0.4521 | $0.4521 | $0.4521 | $0.4521 | $210.66M | $226.18M |
| Aug 9, 2025 | $0.3764 | $0.3764 | $0.3764 | $0.3764 | $12.49M | $187.72M |
| Aug 8, 2025 | $0.3726 | $0.3726 | $0.3726 | $0.3726 | $14.62M | $185.81M |
| Aug 7, 2025 | $0.3499 | $0.3499 | $0.3499 | $0.3499 | $11.10M | $174.39M |
| Aug 6, 2025 | $0.3468 | $0.3468 | $0.3468 | $0.3468 | $9.40M | $172.82M |
| Aug 5, 2025 | $0.3692 | $0.3692 | $0.3692 | $0.3692 | $11.65M | $183.64M |
| Aug 4, 2025 | $0.3449 | $0.3449 | $0.3449 | $0.3449 | $8.41M | $171.51M |
| Aug 3, 2025 | $0.3358 | $0.3358 | $0.3358 | $0.3358 | $12.59M | $167.09M |
| Aug 2, 2025 | $0.3547 | $0.3547 | $0.3547 | $0.3547 | $20.15M | $176.21M |
| Aug 1, 2025 | $0.3647 | $0.3647 | $0.3647 | $0.3647 | $14.66M | $181.06M |
| Jul 31, 2025 | $0.3925 | $0.3925 | $0.3925 | $0.3925 | $18.02M | $195.01M |
| Jul 30, 2025 | $0.4045 | $0.4045 | $0.4045 | $0.4045 | $19.23M | $200.23M |
| Jul 29, 2025 | $0.4020 | $0.4020 | $0.4020 | $0.4020 | $48.40M | $199.16M |
| Jul 28, 2025 | $0.4148 | $0.4148 | $0.4148 | $0.4148 | $15.41M | $205.39M |
| Jul 27, 2025 | $0.3995 | $0.3995 | $0.3995 | $0.3995 | $11.83M | $197.79M |
| Jul 26, 2025 | $0.3970 | $0.3970 | $0.3970 | $0.3970 | $20.73M | $196.48M |
| Jul 25, 2025 | $0.3921 | $0.3921 | $0.3921 | $0.3921 | $17.27M | $194.02M |
| Jul 24, 2025 | $0.3998 | $0.3998 | $0.3998 | $0.3998 | $33.89M | $197.91M |
| Jul 23, 2025 | $0.4455 | $0.4455 | $0.4455 | $0.4455 | $23.51M | $220.05M |
| Jul 22, 2025 | $0.4566 | $0.4566 | $0.4566 | $0.4566 | $27.13M | $225.37M |
| Jul 21, 2025 | $0.4566 | $0.4566 | $0.4566 | $0.4566 | $20.95M | $225.15M |
| Jul 20, 2025 | $0.4440 | $0.4440 | $0.4440 | $0.4440 | $19.66M | $218.87M |
| Jul 19, 2025 | $0.4461 | $0.4461 | $0.4461 | $0.4461 | $37.94M | $219.48M |
| Jul 18, 2025 | $0.4434 | $0.4434 | $0.4434 | $0.4434 | $59.37M | $218.36M |
| Jul 17, 2025 | $0.4507 | $0.4507 | $0.4507 | $0.4507 | $131.77M | $220.78M |
| Jul 16, 2025 | $0.4044 | $0.4044 | $0.4044 | $0.4044 | $37.91M | $198.75M |
| Jul 15, 2025 | $0.3678 | $0.3678 | $0.3678 | $0.3678 | $30.26M | $180.56M |
| Jul 14, 2025 | $0.3656 | $0.3656 | $0.3656 | $0.3656 | $18.12M | $179.43M |
| Jul 13, 2025 | $0.3591 | $0.3591 | $0.3591 | $0.3591 | $26.02M | $176.14M |
| Jul 12, 2025 | $0.3844 | $0.3844 | $0.3844 | $0.3844 | $36.25M | $188.42M |
| Jul 11, 2025 | $0.3480 | $0.3480 | $0.3480 | $0.3480 | $30.23M | $170.44M |
| Jul 10, 2025 | $0.3272 | $0.3272 | $0.3272 | $0.3272 | $22.89M | $160.13M |
| Jul 9, 2025 | $0.3231 | $0.3231 | $0.3231 | $0.3231 | $75.41M | $158.04M |
| Jul 8, 2025 | $0.2925 | $0.2925 | $0.2925 | $0.2925 | $12.36M | $142.92M |
| Jul 7, 2025 | $0.2954 | $0.2954 | $0.2954 | $0.2954 | $14.20M | $144.26M |
| Jul 6, 2025 | $0.2899 | $0.2899 | $0.2899 | $0.2899 | $9.24M | $141.57M |
| Jul 5, 2025 | $0.2845 | $0.2845 | $0.2845 | $0.2845 | $21.70M | $138.78M |
| Jul 4, 2025 | $0.3049 | $0.3049 | $0.3049 | $0.3049 | $75.45M | $148.33M |
| Jul 3, 2025 | $0.2877 | $0.2877 | $0.2877 | $0.2877 | $24.52M | $140.28M |
| Jul 2, 2025 | $0.2651 | $0.2651 | $0.2651 | $0.2651 | $14.75M | $128.96M |
| Jul 1, 2025 | $0.2828 | $0.2828 | $0.2828 | $0.2828 | $20.01M | $137.47M |
| Jun 30, 2025 | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $12.77M | $143.32M |
| Jun 29, 2025 | $0.2809 | $0.2809 | $0.2809 | $0.2809 | $9.80M | $136.39M |
| Jun 28, 2025 | $0.2758 | $0.2758 | $0.2758 | $0.2758 | $17.52M | $133.77M |
| Jun 27, 2025 | $0.2746 | $0.2746 | $0.2746 | $0.2746 | $18.51M | $133.22M |
| Jun 26, 2025 | $0.2791 | $0.2791 | $0.2791 | $0.2791 | $14.86M | $135.10M |
| Jun 25, 2025 | $0.2902 | $0.2902 | $0.2902 | $0.2902 | $16.21M | $140.36M |
| Jun 24, 2025 | $0.2907 | $0.2907 | $0.2907 | $0.2907 | $30.08M | $140.58M |
| Jun 23, 2025 | $0.2593 | $0.2593 | $0.2593 | $0.2593 | $28.23M | $125.10M |
| Jun 22, 2025 | $0.2647 | $0.2647 | $0.2647 | $0.2647 | $17.21M | $126.85M |
| Jun 21, 2025 | $0.2861 | $0.2861 | $0.2861 | $0.2861 | $19.08M | $138.01M |
| Jun 20, 2025 | $0.3007 | $0.3007 | $0.3007 | $0.3007 | $16.44M | $145.09M |
| Jun 19, 2025 | $0.3099 | $0.3099 | $0.3099 | $0.3099 | $21.26M | $148.97M |
| Jun 18, 2025 | $0.3160 | $0.3160 | $0.3160 | $0.3160 | $27.23M | $152.28M |
| Jun 17, 2025 | $0.3460 | $0.3460 | $0.3460 | $0.3460 | $21.84M | $166.66M |
| Jun 16, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $13.04M | $164.35M |
| Jun 15, 2025 | $0.3453 | $0.3453 | $0.3453 | $0.3453 | $12.60M | $165.95M |
| Jun 14, 2025 | $0.3518 | $0.3518 | $0.3518 | $0.3518 | $28.41M | $168.74M |
| Jun 13, 2025 | $0.3636 | $0.3636 | $0.3636 | $0.3636 | $24.16M | $174.84M |
| Jun 12, 2025 | $0.3913 | $0.3913 | $0.3913 | $0.3913 | $30.80M | $187.37M |
| Jun 11, 2025 | $0.4206 | $0.4206 | $0.4206 | $0.4206 | $43.00M | $201.36M |
| Jun 10, 2025 | $0.3952 | $0.3952 | $0.3952 | $0.3952 | $28.51M | $188.91M |
| Jun 9, 2025 | $0.3724 | $0.3724 | $0.3724 | $0.3724 | $14.73M | $178.05M |
| Jun 8, 2025 | $0.3733 | $0.3733 | $0.3733 | $0.3733 | $19.42M | $178.53M |
| Jun 7, 2025 | $0.3624 | $0.3624 | $0.3624 | $0.3624 | $33.07M | $173.03M |
| Jun 6, 2025 | $0.3525 | $0.3525 | $0.3525 | $0.3525 | $33.66M | $168.32M |
| Jun 5, 2025 | $0.4031 | $0.4031 | $0.4031 | $0.4031 | $44.57M | $192.23M |
| Jun 4, 2025 | $0.4186 | $0.4186 | $0.4186 | $0.4186 | $46.06M | $199.52M |
| Jun 3, 2025 | $0.3905 | $0.3905 | $0.3905 | $0.3905 | $20.47M | $185.89M |
| Jun 2, 2025 | $0.3980 | $0.3980 | $0.3980 | $0.3980 | $25.39M | $189.39M |
| Jun 1, 2025 | $0.3773 | $0.3773 | $0.3773 | $0.3773 | $31.64M | $179.44M |
| May 31, 2025 | $0.3783 | $0.3783 | $0.3783 | $0.3783 | $54.00M | $179.78M |
| May 30, 2025 | $0.4604 | $0.4604 | $0.4604 | $0.4604 | $86.07M | $224.22M |
| May 29, 2025 | $0.4319 | $0.4319 | $0.4319 | $0.4319 | $38.93M | $204.86M |
| May 28, 2025 | $0.4481 | $0.4481 | $0.4481 | $0.4481 | $52.47M | $187.86M |
| May 27, 2025 | $0.3970 | $0.3970 | $0.3970 | $0.3970 | $25.00M | $166.82M |
| May 26, 2025 | $0.4033 | $0.4033 | $0.4033 | $0.4033 | $30.33M | $169.44M |
| May 25, 2025 | $0.4181 | $0.4181 | $0.4181 | $0.4181 | $22.10M | $175.64M |
| May 24, 2025 | $0.4090 | $0.4090 | $0.4090 | $0.4090 | $43.60M | $171.88M |
| May 23, 2025 | $0.4558 | $0.4558 | $0.4558 | $0.4558 | $73.52M | $191.49M |
| May 22, 2025 | $0.4749 | $0.4749 | $0.4749 | $0.4749 | $169.06M | $199.39M |
| May 21, 2025 | $0.4027 | $0.4027 | $0.4027 | $0.4027 | $129.91M | $169.11M |
| May 20, 2025 | $0.3548 | $0.3548 | $0.3548 | $0.3548 | $20.10M | $149.01M |
| May 19, 2025 | $0.3651 | $0.3651 | $0.3651 | $0.3651 | $20.22M | $152.79M |
| May 18, 2025 | $0.3486 | $0.3486 | $0.3486 | $0.3486 | $16.45M | $146.42M |