Market [unlinked] / EUR
Identifier on Bitvavo: COS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0033 EUR |
44,121,189.0296 |
0.0033 EUR |
0.0032 EUR |
0.0033 EUR |
0.0033 EUR |
| 2025-05-18 |
0.0034 EUR |
123,842.4409 |
0.0033 EUR |
0.0033 EUR |
0.0035 EUR |
0.0034 EUR |
| 2025-05-17 |
0.0033 EUR |
3,214,283.5485 |
0.0033 EUR |
0.0033 EUR |
0.0033 EUR |
0.0033 EUR |
| 2025-05-16 |
0.0034 EUR |
288,321.9938 |
0.0034 EUR |
0.0034 EUR |
0.0035 EUR |
0.0034 EUR |
| 2025-05-15 |
0.0034 EUR |
42,260,006.3200 |
0.0036 EUR |
0.0033 EUR |
0.0036 EUR |
0.0034 EUR |
| 2025-05-14 |
0.0036 EUR |
1,147,506.5102 |
0.0037 EUR |
0.0036 EUR |
0.0037 EUR |
0.0036 EUR |
| 2025-05-13 |
0.0036 EUR |
22,559,231.2741 |
0.0037 EUR |
0.0035 EUR |
0.0037 EUR |
0.0037 EUR |
| 2025-05-12 |
0.0037 EUR |
6,686,805.6129 |
0.0037 EUR |
0.0035 EUR |
0.0039 EUR |
0.0036 EUR |
| 2025-05-11 |
0.0037 EUR |
2,987,421.9371 |
0.0037 EUR |
0.0036 EUR |
0.0038 EUR |
0.0036 EUR |
| 2025-05-10 |
0.0038 EUR |
78,021,518.9079 |
0.0034 EUR |
0.0034 EUR |
0.0040 EUR |
0.0038 EUR |
| 2025-05-09 |
0.0033 EUR |
32,659,868.8172 |
0.0032 EUR |
0.0032 EUR |
0.0034 EUR |
0.0034 EUR |
| 2025-05-08 |
0.0030 EUR |
5,355,932.9833 |
0.0029 EUR |
0.0029 EUR |
0.0032 EUR |
0.0031 EUR |
| 2025-05-07 |
0.0029 EUR |
1,816,172.0897 |
0.0029 EUR |
0.0029 EUR |
0.0030 EUR |
0.0029 EUR |
| 2025-05-06 |
0.0030 EUR |
528,891.6865 |
0.0031 EUR |
0.0028 EUR |
0.0031 EUR |
0.0029 EUR |
| 2025-05-05 |
0.0030 EUR |
276,694.1129 |
0.0030 EUR |
0.0030 EUR |
0.0031 EUR |
0.0031 EUR |
| 2025-05-04 |
0.0030 EUR |
1,170,647.2868 |
0.0031 EUR |
0.0030 EUR |
0.0031 EUR |
0.0030 EUR |
| 2025-05-03 |
0.0031 EUR |
2,052,022.3278 |
0.0033 EUR |
0.0030 EUR |
0.0033 EUR |
0.0031 EUR |
| 2025-05-02 |
0.0033 EUR |
22,062,603.5909 |
0.0033 EUR |
0.0032 EUR |
0.0034 EUR |
0.0032 EUR |
| 2025-05-01 |
0.0034 EUR |
14,523,962.7689 |
0.0033 EUR |
0.0032 EUR |
0.0036 EUR |
0.0033 EUR |
| 2025-04-30 |
0.0032 EUR |
24,622,114.8016 |
0.0031 EUR |
0.0031 EUR |
0.0033 EUR |
0.0032 EUR |
| 2025-04-29 |
0.0033 EUR |
12,252,927.3627 |
0.0032 EUR |
0.0031 EUR |
0.0034 EUR |
0.0031 EUR |
| 2025-04-28 |
0.0032 EUR |
8,053,297.1013 |
0.0031 EUR |
0.0031 EUR |
0.0033 EUR |
0.0032 EUR |
| 2025-04-27 |
0.0032 EUR |
1,067,217.8850 |
0.0032 EUR |
0.0031 EUR |
0.0032 EUR |
0.0031 EUR |
| 2025-04-26 |
0.0033 EUR |
12,001,072.6141 |
0.0033 EUR |
0.0032 EUR |
0.0033 EUR |
0.0033 EUR |
| 2025-04-25 |
0.0033 EUR |
25,270,669.5367 |
0.0031 EUR |
0.0031 EUR |
0.0034 EUR |
0.0033 EUR |
| 2025-04-24 |
0.0030 EUR |
22,563,994.1549 |
0.0030 EUR |
0.0029 EUR |
0.0031 EUR |
0.0030 EUR |
| 2025-04-23 |
0.0030 EUR |
6,525,616.0984 |
0.0031 EUR |
0.0030 EUR |
0.0031 EUR |
0.0031 EUR |
| 2025-04-22 |
0.0028 EUR |
16,059,218.2141 |
0.0028 EUR |
0.0028 EUR |
0.0030 EUR |
0.0030 EUR |
| 2025-04-21 |
0.0028 EUR |
3,347,671.6873 |
0.0028 EUR |
0.0028 EUR |
0.0029 EUR |
0.0028 EUR |
| 2025-04-20 |
0.0028 EUR |
2,425,668.7966 |
0.0028 EUR |
0.0028 EUR |
0.0029 EUR |
0.0028 EUR |
| 2025-04-19 |
0.0027 EUR |
1,600,593.5471 |
0.0027 EUR |
0.0027 EUR |
0.0028 EUR |
0.0028 EUR |
| 2025-04-18 |
0.0027 EUR |
2,166,763.4460 |
0.0026 EUR |
0.0026 EUR |
0.0027 EUR |
0.0027 EUR |
| 2025-04-17 |
0.0026 EUR |
37,280,293.5981 |
0.0026 EUR |
0.0026 EUR |
0.0027 EUR |
0.0026 EUR |
| 2025-04-16 |
0.0026 EUR |
939,598.8316 |
0.0027 EUR |
0.0025 EUR |
0.0027 EUR |
0.0026 EUR |
| 2025-04-15 |
0.0027 EUR |
7,235,936.2918 |
0.0027 EUR |
0.0026 EUR |
0.0027 EUR |
0.0027 EUR |
| 2025-04-14 |
0.0027 EUR |
9,682,738.7351 |
0.0027 EUR |
0.0026 EUR |
0.0027 EUR |
0.0027 EUR |
| 2025-04-13 |
0.0029 EUR |
171,252,652.8523 |
0.0028 EUR |
0.0026 EUR |
0.0031 EUR |
0.0026 EUR |
| 2025-04-12 |
0.0028 EUR |
1,941,640.4439 |
0.0027 EUR |
0.0027 EUR |
0.0028 EUR |
0.0028 EUR |
| 2025-04-11 |
0.0027 EUR |
1,456,639.2345 |
0.0027 EUR |
0.0027 EUR |
0.0028 EUR |
0.0027 EUR |
| 2025-04-10 |
0.0027 EUR |
9,593,014.4132 |
0.0028 EUR |
0.0027 EUR |
0.0028 EUR |
0.0027 EUR |
| 2025-04-09 |
0.0026 EUR |
49,908,130.7713 |
0.0025 EUR |
0.0025 EUR |
0.0029 EUR |
0.0029 EUR |
| 2025-04-08 |
0.0026 EUR |
1,593,731.6937 |
0.0028 EUR |
0.0026 EUR |
0.0028 EUR |
0.0026 EUR |
| 2025-04-07 |
0.0026 EUR |
39,694,496.4825 |
0.0026 EUR |
0.0024 EUR |
0.0028 EUR |
0.0027 EUR |
| 2025-04-06 |
0.0030 EUR |
5,025,500.0387 |
0.0030 EUR |
0.0026 EUR |
0.0030 EUR |
0.0026 EUR |
| 2025-04-05 |
0.0030 EUR |
22,052,189.7688 |
0.0030 EUR |
0.0030 EUR |
0.0030 EUR |
0.0030 EUR |
| 2025-04-04 |
0.0030 EUR |
28,934,582.1828 |
0.0030 EUR |
0.0029 EUR |
0.0030 EUR |
0.0030 EUR |
| 2025-04-03 |
0.0029 EUR |
903,735.7112 |
0.0030 EUR |
0.0029 EUR |
0.0031 EUR |
0.0030 EUR |
| 2025-04-02 |
0.0032 EUR |
1,338,319.0473 |
0.0032 EUR |
0.0031 EUR |
0.0033 EUR |
0.0033 EUR |
| 2025-04-01 |
0.0034 EUR |
19,865,699.8171 |
0.0032 EUR |
0.0032 EUR |
0.0034 EUR |
0.0034 EUR |
| 2025-03-31 |
0.0033 EUR |
278,109.4217 |
0.0033 EUR |
0.0032 EUR |
0.0033 EUR |
0.0033 EUR |