CoW Protocol
COW
Rank #453
$0.2138
Updated 7 days ago
Market Cap
$112.04M
24h Volume
$21.18M
Avg Volume (90d)
$15.76M
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 |