Market [unlinked] / EUR
Identifier on Bitvavo: COS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
0.0037 EUR |
2,850,931.6940 |
0.0038 EUR |
0.0036 EUR |
0.0038 EUR |
0.0037 EUR |
| 2025-03-15 |
0.0038 EUR |
478,401.2823 |
0.0037 EUR |
0.0037 EUR |
0.0038 EUR |
0.0038 EUR |
| 2025-03-14 |
0.0036 EUR |
1,512,704.8292 |
0.0036 EUR |
0.0036 EUR |
0.0037 EUR |
0.0037 EUR |
| 2025-03-13 |
0.0036 EUR |
3,460,373.9801 |
0.0036 EUR |
0.0035 EUR |
0.0036 EUR |
0.0036 EUR |
| 2025-03-12 |
0.0035 EUR |
1,172,420.7697 |
0.0035 EUR |
0.0034 EUR |
0.0036 EUR |
0.0035 EUR |
| 2025-03-11 |
0.0032 EUR |
11,259,299.3641 |
0.0032 EUR |
0.0031 EUR |
0.0036 EUR |
0.0035 EUR |
| 2025-03-10 |
0.0035 EUR |
2,386,862.4948 |
0.0035 EUR |
0.0033 EUR |
0.0036 EUR |
0.0035 EUR |
| 2025-03-09 |
0.0038 EUR |
2,749,601.5207 |
0.0034 EUR |
0.0034 EUR |
0.0039 EUR |
0.0035 EUR |
| 2025-03-08 |
0.0038 EUR |
961,211.4817 |
0.0038 EUR |
0.0038 EUR |
0.0038 EUR |
0.0038 EUR |
| 2025-03-07 |
0.0039 EUR |
1,634,343.9797 |
0.0036 EUR |
0.0036 EUR |
0.0039 EUR |
0.0038 EUR |
| 2025-03-06 |
0.0038 EUR |
378,932.6075 |
0.0039 EUR |
0.0037 EUR |
0.0039 EUR |
0.0037 EUR |
| 2025-03-05 |
0.0038 EUR |
675,193.4891 |
0.0038 EUR |
0.0038 EUR |
0.0038 EUR |
0.0038 EUR |
| 2025-03-04 |
0.0038 EUR |
6,894,715.7046 |
0.0037 EUR |
0.0036 EUR |
0.0039 EUR |
0.0038 EUR |
| 2025-03-03 |
0.0045 EUR |
157,278.1152 |
0.0046 EUR |
0.0044 EUR |
0.0046 EUR |
0.0044 EUR |
| 2025-03-02 |
0.0045 EUR |
2,977,842.2165 |
0.0045 EUR |
0.0043 EUR |
0.0047 EUR |
0.0044 EUR |
| 2025-03-01 |
0.0043 EUR |
547,877.3322 |
0.0043 EUR |
0.0043 EUR |
0.0045 EUR |
0.0045 EUR |
| 2025-02-28 |
0.0043 EUR |
1,917,505.6800 |
0.0041 EUR |
0.0041 EUR |
0.0045 EUR |
0.0045 EUR |
| 2025-02-27 |
0.0043 EUR |
106,648.9769 |
0.0044 EUR |
0.0044 EUR |
0.0044 EUR |
0.0044 EUR |
| 2025-02-26 |
0.0042 EUR |
521,018.3061 |
0.0043 EUR |
0.0042 EUR |
0.0043 EUR |
0.0043 EUR |
| 2025-02-25 |
0.0041 EUR |
1,560,314.4621 |
0.0042 EUR |
0.0039 EUR |
0.0042 EUR |
0.0042 EUR |
| 2025-02-24 |
0.0043 EUR |
432,162.5478 |
0.0046 EUR |
0.0041 EUR |
0.0046 EUR |
0.0045 EUR |
| 2025-02-23 |
0.0048 EUR |
145,983.8376 |
0.0048 EUR |
0.0047 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-02-22 |
0.0047 EUR |
1,345,140.9253 |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0049 EUR |
| 2025-02-21 |
0.0049 EUR |
1,807,114.2374 |
0.0049 EUR |
0.0046 EUR |
0.0050 EUR |
0.0048 EUR |
| 2025-02-20 |
0.0047 EUR |
941,016.3348 |
0.0047 EUR |
0.0047 EUR |
0.0048 EUR |
0.0048 EUR |
| 2025-02-19 |
0.0046 EUR |
302,523.7522 |
0.0046 EUR |
0.0046 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-02-18 |
0.0045 EUR |
468,296.4636 |
0.0046 EUR |
0.0044 EUR |
0.0047 EUR |
0.0045 EUR |
| 2025-02-17 |
0.0049 EUR |
2,757,848.2861 |
0.0049 EUR |
0.0047 EUR |
0.0050 EUR |
0.0047 EUR |
| 2025-02-16 |
0.0049 EUR |
2,979,953.4668 |
0.0048 EUR |
0.0048 EUR |
0.0050 EUR |
0.0049 EUR |
| 2025-02-15 |
0.0049 EUR |
1,599,104.8630 |
0.0050 EUR |
0.0048 EUR |
0.0050 EUR |
0.0048 EUR |
| 2025-02-14 |
0.0049 EUR |
1,239,805.7360 |
0.0048 EUR |
0.0047 EUR |
0.0050 EUR |
0.0050 EUR |
| 2025-02-13 |
0.0050 EUR |
9,647,149.1721 |
0.0051 EUR |
0.0047 EUR |
0.0051 EUR |
0.0048 EUR |
| 2025-02-12 |
0.0051 EUR |
34,652,043.4530 |
0.0046 EUR |
0.0045 EUR |
0.0054 EUR |
0.0050 EUR |
| 2025-02-11 |
0.0048 EUR |
26,807,752.5216 |
0.0047 EUR |
0.0046 EUR |
0.0049 EUR |
0.0046 EUR |
| 2025-02-10 |
0.0045 EUR |
1,092,225.0072 |
0.0043 EUR |
0.0043 EUR |
0.0046 EUR |
0.0045 EUR |
| 2025-02-09 |
0.0046 EUR |
9,659,289.8295 |
0.0046 EUR |
0.0043 EUR |
0.0046 EUR |
0.0043 EUR |
| 2025-02-08 |
0.0044 EUR |
6,044,459.1831 |
0.0042 EUR |
0.0042 EUR |
0.0046 EUR |
0.0046 EUR |
| 2025-02-07 |
0.0045 EUR |
2,330,883.7968 |
0.0044 EUR |
0.0041 EUR |
0.0046 EUR |
0.0042 EUR |
| 2025-02-06 |
0.0045 EUR |
2,558,372.5109 |
0.0044 EUR |
0.0043 EUR |
0.0047 EUR |
0.0043 EUR |
| 2025-02-05 |
0.0049 EUR |
8,873,915.7373 |
0.0048 EUR |
0.0046 EUR |
0.0051 EUR |
0.0047 EUR |
| 2025-02-04 |
0.0048 EUR |
5,256,538.6048 |
0.0046 EUR |
0.0044 EUR |
0.0049 EUR |
0.0047 EUR |
| 2025-02-03 |
0.0044 EUR |
17,160,116.8528 |
0.0042 EUR |
0.0039 EUR |
0.0049 EUR |
0.0049 EUR |
| 2025-02-02 |
0.0051 EUR |
6,231,914.1015 |
0.0056 EUR |
0.0049 EUR |
0.0057 EUR |
0.0049 EUR |
| 2025-02-01 |
0.0060 EUR |
2,966,899.5222 |
0.0061 EUR |
0.0056 EUR |
0.0061 EUR |
0.0056 EUR |
| 2025-01-31 |
0.0061 EUR |
1,800,586.4604 |
0.0060 EUR |
0.0060 EUR |
0.0063 EUR |
0.0060 EUR |
| 2025-01-30 |
0.0059 EUR |
1,363,294.9436 |
0.0058 EUR |
0.0058 EUR |
0.0061 EUR |
0.0061 EUR |
| 2025-01-29 |
0.0058 EUR |
2,450,788.1235 |
0.0057 EUR |
0.0057 EUR |
0.0060 EUR |
0.0059 EUR |
| 2025-01-28 |
0.0059 EUR |
1,201,966.6602 |
0.0061 EUR |
0.0056 EUR |
0.0061 EUR |
0.0057 EUR |
| 2025-01-27 |
0.0058 EUR |
2,618,645.2174 |
0.0062 EUR |
0.0055 EUR |
0.0062 EUR |
0.0060 EUR |
| 2025-01-26 |
0.0064 EUR |
11,644,411.3831 |
0.0061 EUR |
0.0061 EUR |
0.0066 EUR |
0.0064 EUR |