Market [unlinked] / EUR
Identifier on Bitvavo: COS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |