Market [unlinked] / EUR
Identifier on Bitvavo: COS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.0062 EUR |
6,478,651.3140 |
0.0059 EUR |
0.0059 EUR |
0.0063 EUR |
0.0061 EUR |
| 2025-01-24 |
0.0061 EUR |
1,790,065.7980 |
0.0061 EUR |
0.0059 EUR |
0.0062 EUR |
0.0059 EUR |
| 2025-01-23 |
0.0061 EUR |
2,018,688.9657 |
0.0062 EUR |
0.0060 EUR |
0.0062 EUR |
0.0061 EUR |
| 2025-01-22 |
0.0063 EUR |
8,278,855.1315 |
0.0062 EUR |
0.0062 EUR |
0.0063 EUR |
0.0062 EUR |
| 2025-01-21 |
0.0061 EUR |
14,470,413.7759 |
0.0060 EUR |
0.0059 EUR |
0.0064 EUR |
0.0062 EUR |
| 2025-01-20 |
0.0062 EUR |
16,108,588.7420 |
0.0061 EUR |
0.0059 EUR |
0.0066 EUR |
0.0061 EUR |
| 2025-01-19 |
0.0065 EUR |
14,295,509.4905 |
0.0067 EUR |
0.0061 EUR |
0.0068 EUR |
0.0061 EUR |
| 2025-01-18 |
0.0070 EUR |
2,374,148.2911 |
0.0073 EUR |
0.0066 EUR |
0.0074 EUR |
0.0066 EUR |
| 2025-01-17 |
0.0070 EUR |
1,757,781.5702 |
0.0069 EUR |
0.0069 EUR |
0.0072 EUR |
0.0071 EUR |
| 2025-01-16 |
0.0069 EUR |
2,803,014.5700 |
0.0069 EUR |
0.0067 EUR |
0.0070 EUR |
0.0069 EUR |
| 2025-01-15 |
0.0068 EUR |
3,132,733.4502 |
0.0067 EUR |
0.0065 EUR |
0.0070 EUR |
0.0070 EUR |
| 2025-01-14 |
0.0066 EUR |
1,522,830.2595 |
0.0065 EUR |
0.0065 EUR |
0.0067 EUR |
0.0067 EUR |
| 2025-01-13 |
0.0064 EUR |
5,144,653.5758 |
0.0068 EUR |
0.0062 EUR |
0.0069 EUR |
0.0063 EUR |
| 2025-01-12 |
0.0069 EUR |
967,286.7535 |
0.0069 EUR |
0.0067 EUR |
0.0070 EUR |
0.0067 EUR |
| 2025-01-11 |
0.0070 EUR |
2,407,089.3907 |
0.0069 EUR |
0.0069 EUR |
0.0071 EUR |
0.0071 EUR |
| 2025-01-10 |
0.0069 EUR |
1,803,295.6589 |
0.0068 EUR |
0.0067 EUR |
0.0071 EUR |
0.0069 EUR |
| 2025-01-09 |
0.0068 EUR |
2,626,790.6326 |
0.0070 EUR |
0.0066 EUR |
0.0070 EUR |
0.0067 EUR |
| 2025-01-08 |
0.0070 EUR |
4,543,061.1985 |
0.0072 EUR |
0.0067 EUR |
0.0073 EUR |
0.0068 EUR |
| 2025-01-07 |
0.0076 EUR |
4,297,958.4443 |
0.0080 EUR |
0.0072 EUR |
0.0080 EUR |
0.0073 EUR |
| 2025-01-06 |
0.0080 EUR |
2,379,861.7465 |
0.0080 EUR |
0.0078 EUR |
0.0081 EUR |
0.0080 EUR |
| 2025-01-05 |
0.0080 EUR |
4,920,411.1870 |
0.0079 EUR |
0.0078 EUR |
0.0081 EUR |
0.0080 EUR |
| 2025-01-04 |
0.0079 EUR |
4,316,754.9811 |
0.0080 EUR |
0.0078 EUR |
0.0080 EUR |
0.0079 EUR |
| 2025-01-03 |
0.0078 EUR |
3,601,569.7078 |
0.0075 EUR |
0.0075 EUR |
0.0080 EUR |
0.0079 EUR |
| 2025-01-02 |
0.0076 EUR |
5,436,744.7934 |
0.0074 EUR |
0.0074 EUR |
0.0079 EUR |
0.0077 EUR |
| 2025-01-01 |
0.0073 EUR |
10,092,152.3982 |
0.0073 EUR |
0.0072 EUR |
0.0074 EUR |
0.0074 EUR |
| 2024-12-31 |
0.0073 EUR |
7,343,061.7516 |
0.0071 EUR |
0.0071 EUR |
0.0075 EUR |
0.0073 EUR |
| 2024-12-30 |
0.0072 EUR |
3,641,993.6746 |
0.0073 EUR |
0.0071 EUR |
0.0075 EUR |
0.0071 EUR |
| 2024-12-29 |
0.0075 EUR |
3,570,978.9268 |
0.0076 EUR |
0.0073 EUR |
0.0077 EUR |
0.0073 EUR |
| 2024-12-28 |
0.0075 EUR |
6,367,511.9377 |
0.0073 EUR |
0.0073 EUR |
0.0077 EUR |
0.0076 EUR |
| 2024-12-27 |
0.0074 EUR |
3,519,153.7206 |
0.0072 EUR |
0.0072 EUR |
0.0076 EUR |
0.0073 EUR |
| 2024-12-26 |
0.0073 EUR |
3,003,659.5586 |
0.0078 EUR |
0.0072 EUR |
0.0078 EUR |
0.0073 EUR |
| 2024-12-25 |
0.0078 EUR |
10,551,605.1892 |
0.0079 EUR |
0.0076 EUR |
0.0080 EUR |
0.0077 EUR |
| 2024-12-24 |
0.0079 EUR |
4,117,994.0086 |
0.0078 EUR |
0.0076 EUR |
0.0081 EUR |
0.0080 EUR |
| 2024-12-23 |
0.0074 EUR |
1,593,416.2458 |
0.0073 EUR |
0.0073 EUR |
0.0076 EUR |
0.0074 EUR |
| 2024-12-22 |
0.0074 EUR |
4,435,070.9219 |
0.0073 EUR |
0.0072 EUR |
0.0076 EUR |
0.0073 EUR |
| 2024-12-21 |
0.0077 EUR |
5,030,261.9605 |
0.0079 EUR |
0.0073 EUR |
0.0083 EUR |
0.0074 EUR |
| 2024-12-20 |
0.0074 EUR |
28,328,987.0282 |
0.0078 EUR |
0.0069 EUR |
0.0081 EUR |
0.0078 EUR |
| 2024-12-19 |
0.0081 EUR |
21,865,254.4957 |
0.0084 EUR |
0.0074 EUR |
0.0086 EUR |
0.0078 EUR |
| 2024-12-18 |
0.0089 EUR |
22,597,376.1748 |
0.0090 EUR |
0.0083 EUR |
0.0093 EUR |
0.0087 EUR |
| 2024-12-17 |
0.0092 EUR |
73,428,528.0157 |
0.0098 EUR |
0.0087 EUR |
0.0101 EUR |
0.0089 EUR |
| 2024-12-16 |
0.0105 EUR |
157,444,745.5791 |
0.0114 EUR |
0.0097 EUR |
0.0114 EUR |
0.0100 EUR |
| 2024-12-15 |
0.0118 EUR |
50,844,537.8434 |
0.0139 EUR |
0.0111 EUR |
0.0146 EUR |
0.0111 EUR |
| 2024-12-14 |
0.0149 EUR |
8,029,016.2158 |
0.0147 EUR |
0.0135 EUR |
0.0156 EUR |
0.0135 EUR |
| 2024-12-13 |
0.0147 EUR |
41,245,608.1622 |
0.0135 EUR |
0.0131 EUR |
0.0155 EUR |
0.0144 EUR |
| 2024-12-12 |
0.0133 EUR |
1,594,399.4844 |
0.0133 EUR |
0.0128 EUR |
0.0136 EUR |
0.0131 EUR |
| 2024-12-11 |
0.0129 EUR |
2,056,087.1550 |
0.0117 EUR |
0.0116 EUR |
0.0135 EUR |
0.0134 EUR |
| 2024-12-10 |
0.0109 EUR |
8,092,328.8931 |
0.0115 EUR |
0.0105 EUR |
0.0117 EUR |
0.0114 EUR |
| 2024-12-09 |
0.0122 EUR |
7,205,298.5057 |
0.0141 EUR |
0.0101 EUR |
0.0141 EUR |
0.0116 EUR |
| 2024-12-08 |
0.0139 EUR |
2,210,618.2105 |
0.0142 EUR |
0.0137 EUR |
0.0143 EUR |
0.0140 EUR |
| 2024-12-07 |
0.0143 EUR |
1,343,152.9532 |
0.0142 EUR |
0.0141 EUR |
0.0146 EUR |
0.0143 EUR |