Identifier on Bitvavo: COW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.2277 EUR |
528,318.4130 COW |
0.2217 EUR |
0.2170 EUR |
0.2364 EUR |
0.2331 EUR |
| 2025-09-30 |
0.2744 EUR |
518,852.4305 COW |
0.2752 EUR |
0.2142 EUR |
0.2812 EUR |
0.2150 EUR |
| 2025-09-29 |
0.2854 EUR |
3,045,702.4124 COW |
0.2539 EUR |
0.2523 EUR |
0.3150 EUR |
0.2602 EUR |
| 2025-09-28 |
0.2505 EUR |
438,615.9218 COW |
0.2377 EUR |
0.2377 EUR |
0.2568 EUR |
0.2460 EUR |
| 2025-09-27 |
0.2314 EUR |
170.7746 COW |
0.2298 EUR |
0.2298 EUR |
0.2322 EUR |
0.2322 EUR |
| 2025-09-26 |
0.2268 EUR |
26,740.4817 COW |
0.2281 EUR |
0.2240 EUR |
0.2352 EUR |
0.2352 EUR |
| 2025-09-25 |
0.2345 EUR |
23,572.7275 COW |
0.2403 EUR |
0.2285 EUR |
0.2403 EUR |
0.2285 EUR |
| 2025-09-24 |
0.2443 EUR |
921.4244 COW |
0.2445 EUR |
0.2423 EUR |
0.2466 EUR |
0.2437 EUR |
| 2025-09-23 |
0.2432 EUR |
2,792.5755 COW |
0.2417 EUR |
0.2405 EUR |
0.2443 EUR |
0.2411 EUR |
| 2025-09-22 |
0.2536 EUR |
35,627.0556 COW |
0.2720 EUR |
0.2411 EUR |
0.2720 EUR |
0.2411 EUR |
| 2025-09-21 |
0.2833 EUR |
5,272.5132 COW |
0.2868 EUR |
0.2791 EUR |
0.2868 EUR |
0.2792 EUR |
| 2025-09-20 |
0.2855 EUR |
112,193.6713 COW |
0.2846 EUR |
0.2845 EUR |
0.2896 EUR |
0.2876 EUR |
| 2025-09-19 |
0.2943 EUR |
55,042.5749 COW |
0.3009 EUR |
0.2851 EUR |
0.3009 EUR |
0.2851 EUR |
| 2025-09-18 |
0.2907 EUR |
39,291.1293 COW |
0.2913 EUR |
0.2887 EUR |
0.2958 EUR |
0.2947 EUR |
| 2025-09-17 |
0.2855 EUR |
37,614.0207 COW |
0.2815 EUR |
0.2754 EUR |
0.2913 EUR |
0.2913 EUR |
| 2025-09-16 |
0.2862 EUR |
2,298.2082 COW |
0.2852 EUR |
0.2839 EUR |
0.2890 EUR |
0.2839 EUR |
| 2025-09-15 |
0.2839 EUR |
8,933.0708 COW |
0.2858 EUR |
0.2800 EUR |
0.2862 EUR |
0.2842 EUR |
| 2025-09-14 |
0.2999 EUR |
9,893.7320 COW |
0.3087 EUR |
0.2949 EUR |
0.3087 EUR |
0.3000 EUR |
| 2025-09-13 |
0.3144 EUR |
27,331.6999 COW |
0.3100 EUR |
0.3089 EUR |
0.3200 EUR |
0.3122 EUR |
| 2025-09-12 |
0.3030 EUR |
22,543.7331 COW |
0.3072 EUR |
0.3041 EUR |
0.3108 EUR |
0.3041 EUR |
| 2025-09-11 |
0.3027 EUR |
100,663.4772 COW |
0.3022 EUR |
0.2997 EUR |
0.3119 EUR |
0.3016 EUR |
| 2025-09-10 |
0.2987 EUR |
148,319.1691 COW |
0.2961 EUR |
0.2937 EUR |
0.3045 EUR |
0.2997 EUR |
| 2025-09-09 |
0.2981 EUR |
87,023.7123 COW |
0.2949 EUR |
0.2896 EUR |
0.3009 EUR |
0.2900 EUR |
| 2025-09-08 |
0.2904 EUR |
12,462.4165 COW |
0.2871 EUR |
0.2871 EUR |
0.2926 EUR |
0.2874 EUR |
| 2025-09-07 |
0.2821 EUR |
7,663.3273 COW |
0.2853 EUR |
0.2809 EUR |
0.2855 EUR |
0.2809 EUR |
| 2025-09-06 |
0.2829 EUR |
2,932.2988 COW |
0.2862 EUR |
0.2819 EUR |
0.2862 EUR |
0.2819 EUR |
| 2025-09-05 |
0.2867 EUR |
3,478.7642 COW |
0.2860 EUR |
0.2809 EUR |
0.2918 EUR |
0.2864 EUR |
| 2025-09-04 |
0.2854 EUR |
2,045.0321 COW |
0.2855 EUR |
0.2799 EUR |
0.2885 EUR |
0.2805 EUR |
| 2025-09-03 |
0.2868 EUR |
903.9253 COW |
0.2834 EUR |
0.2834 EUR |
0.2937 EUR |
0.2937 EUR |
| 2025-09-02 |
0.2851 EUR |
4,137.3842 COW |
0.2782 EUR |
0.2780 EUR |
0.2865 EUR |
0.2816 EUR |
| 2025-09-01 |
0.2862 EUR |
42,271.5903 COW |
0.2840 EUR |
0.2747 EUR |
0.2932 EUR |
0.2747 EUR |
| 2025-08-31 |
0.2966 EUR |
5,362.8681 COW |
0.2990 EUR |
0.2962 EUR |
0.2993 EUR |
0.2962 EUR |
| 2025-08-30 |
0.2918 EUR |
5,464.1183 COW |
0.2926 EUR |
0.2909 EUR |
0.2973 EUR |
0.2925 EUR |
| 2025-08-29 |
0.2986 EUR |
4,386.6675 COW |
0.3060 EUR |
0.2876 EUR |
0.3060 EUR |
0.2878 EUR |
| 2025-08-28 |
0.3013 EUR |
23,155.6691 COW |
0.2991 EUR |
0.2991 EUR |
0.3096 EUR |
0.3037 EUR |
| 2025-08-27 |
0.3053 EUR |
5,274.3175 COW |
0.3056 EUR |
0.3041 EUR |
0.3064 EUR |
0.3050 EUR |
| 2025-08-26 |
0.2957 EUR |
13,455.7556 COW |
0.2965 EUR |
0.2965 EUR |
0.3020 EUR |
0.2999 EUR |
| 2025-08-25 |
0.3067 EUR |
85,671.2304 COW |
0.3271 EUR |
0.3034 EUR |
0.3271 EUR |
0.3060 EUR |
| 2025-08-24 |
0.3273 EUR |
25,108.2275 COW |
0.3372 EUR |
0.3217 EUR |
0.3387 EUR |
0.3243 EUR |
| 2025-08-23 |
0.3363 EUR |
59,285.7863 COW |
0.3329 EUR |
0.3303 EUR |
0.3421 EUR |
0.3345 EUR |
| 2025-08-22 |
0.3277 EUR |
122,711.6038 COW |
0.3090 EUR |
0.2992 EUR |
0.3365 EUR |
0.3365 EUR |
| 2025-08-21 |
0.3126 EUR |
3,523.3848 COW |
0.3091 EUR |
0.3068 EUR |
0.3094 EUR |
0.3068 EUR |
| 2025-08-20 |
0.3128 EUR |
6,733.0621 COW |
0.3083 EUR |
0.3011 EUR |
0.3162 EUR |
0.3157 EUR |
| 2025-08-19 |
0.3107 EUR |
67,499.0171 COW |
0.3204 EUR |
0.3000 EUR |
0.3204 EUR |
0.3002 EUR |
| 2025-08-18 |
0.3215 EUR |
46,200.6190 COW |
0.3312 EUR |
0.3114 EUR |
0.3312 EUR |
0.3163 EUR |
| 2025-08-17 |
0.3324 EUR |
19,755.0850 COW |
0.3336 EUR |
0.3307 EUR |
0.3390 EUR |
0.3318 EUR |
| 2025-08-16 |
0.3290 EUR |
19,154.7899 COW |
0.3274 EUR |
0.3243 EUR |
0.3317 EUR |
0.3317 EUR |
| 2025-08-15 |
0.3287 EUR |
106,570.9762 COW |
0.3303 EUR |
0.3138 EUR |
0.3366 EUR |
0.3177 EUR |
| 2025-08-14 |
0.3376 EUR |
266,929.7565 COW |
0.3620 EUR |
0.3250 EUR |
0.3627 EUR |
0.3303 EUR |
| 2025-08-13 |
0.3652 EUR |
52,570.1963 COW |
0.3619 EUR |
0.3573 EUR |
0.3720 EUR |
0.3618 EUR |