Identifier on Bitvavo: COW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.3563 EUR |
125,685.8077 COW |
0.3542 EUR |
0.3460 EUR |
0.3708 EUR |
0.3682 EUR |
| 2025-08-11 |
0.3569 EUR |
282,644.5074 COW |
0.3700 EUR |
0.3398 EUR |
0.3752 EUR |
0.3463 EUR |
| 2025-08-10 |
0.3760 EUR |
276,056.3023 COW |
0.3950 EUR |
0.3590 EUR |
0.4060 EUR |
0.3675 EUR |
| 2025-08-09 |
0.3980 EUR |
2,559,304.9010 COW |
0.3247 EUR |
0.3229 EUR |
0.4349 EUR |
0.4015 EUR |
| 2025-08-08 |
0.3228 EUR |
38,995.8104 COW |
0.3168 EUR |
0.3155 EUR |
0.3256 EUR |
0.3235 EUR |
| 2025-08-07 |
0.3096 EUR |
118,412.7533 COW |
0.2990 EUR |
0.2990 EUR |
0.3191 EUR |
0.3191 EUR |
| 2025-08-06 |
0.3033 EUR |
54,811.0747 COW |
0.2973 EUR |
0.2951 EUR |
0.3063 EUR |
0.3033 EUR |
| 2025-08-05 |
0.3166 EUR |
15,885.2445 COW |
0.3175 EUR |
0.2968 EUR |
0.3175 EUR |
0.2968 EUR |
| 2025-08-04 |
0.3116 EUR |
5,119.8217 COW |
0.3007 EUR |
0.3007 EUR |
0.3177 EUR |
0.3177 EUR |
| 2025-08-03 |
0.2963 EUR |
122.6808 COW |
0.2947 EUR |
0.2947 EUR |
0.2979 EUR |
0.2979 EUR |
| 2025-08-02 |
0.2971 EUR |
8,970.4001 COW |
0.3057 EUR |
0.2883 EUR |
0.3057 EUR |
0.2884 EUR |
| 2025-08-01 |
0.3123 EUR |
13,143.2300 COW |
0.3147 EUR |
0.3010 EUR |
0.3188 EUR |
0.3010 EUR |
| 2025-07-31 |
0.3422 EUR |
9,634.3759 COW |
0.3502 EUR |
0.3242 EUR |
0.3526 EUR |
0.3242 EUR |
| 2025-07-30 |
0.3360 EUR |
24,451.0316 COW |
0.3473 EUR |
0.3300 EUR |
0.3473 EUR |
0.3392 EUR |
| 2025-07-29 |
0.3483 EUR |
25,467.5976 COW |
0.3451 EUR |
0.3400 EUR |
0.3596 EUR |
0.3408 EUR |
| 2025-07-28 |
0.3701 EUR |
221,536.4658 COW |
0.3520 EUR |
0.3497 EUR |
0.3856 EUR |
0.3497 EUR |
| 2025-07-27 |
0.3497 EUR |
80,132.5556 COW |
0.3471 EUR |
0.3458 EUR |
0.3600 EUR |
0.3558 EUR |
| 2025-07-26 |
0.3404 EUR |
6,298.9147 COW |
0.3380 EUR |
0.3379 EUR |
0.3434 EUR |
0.3426 EUR |
| 2025-07-25 |
0.3337 EUR |
18,067.4645 COW |
0.3340 EUR |
0.3230 EUR |
0.3365 EUR |
0.3365 EUR |
| 2025-07-24 |
0.3253 EUR |
23,846.8583 COW |
0.3399 EUR |
0.3202 EUR |
0.3455 EUR |
0.3374 EUR |
| 2025-07-23 |
0.3651 EUR |
275,475.0699 COW |
0.3771 EUR |
0.3340 EUR |
0.3792 EUR |
0.3355 EUR |
| 2025-07-22 |
0.3729 EUR |
132,197.4751 COW |
0.3780 EUR |
0.3639 EUR |
0.3795 EUR |
0.3726 EUR |
| 2025-07-21 |
0.3939 EUR |
128,307.3184 COW |
0.3862 EUR |
0.3839 EUR |
0.4045 EUR |
0.3878 EUR |
| 2025-07-20 |
0.3887 EUR |
94,172.6644 COW |
0.3818 EUR |
0.3786 EUR |
0.4008 EUR |
0.3974 EUR |
| 2025-07-19 |
0.3835 EUR |
80,039.8637 COW |
0.3826 EUR |
0.3743 EUR |
0.4049 EUR |
0.3795 EUR |
| 2025-07-18 |
0.3816 EUR |
162,855.8279 COW |
0.3809 EUR |
0.3640 EUR |
0.3900 EUR |
0.3808 EUR |
| 2025-07-17 |
0.3899 EUR |
297,805.0811 COW |
0.3931 EUR |
0.3782 EUR |
0.4134 EUR |
0.3782 EUR |
| 2025-07-16 |
0.3783 EUR |
1,707,284.7581 COW |
0.3470 EUR |
0.3388 EUR |
0.4193 EUR |
0.3767 EUR |
| 2025-07-15 |
0.3354 EUR |
268,729.6361 COW |
0.3097 EUR |
0.3072 EUR |
0.3426 EUR |
0.3378 EUR |
| 2025-07-14 |
0.3206 EUR |
65,742.7637 COW |
0.3133 EUR |
0.3133 EUR |
0.3367 EUR |
0.3149 EUR |
| 2025-07-13 |
0.3153 EUR |
9,005.2071 COW |
0.3056 EUR |
0.3052 EUR |
0.3226 EUR |
0.3149 EUR |
| 2025-07-12 |
0.3174 EUR |
86,022.1181 COW |
0.3199 EUR |
0.3027 EUR |
0.3337 EUR |
0.3039 EUR |
| 2025-07-11 |
0.3028 EUR |
99,817.3522 COW |
0.2935 EUR |
0.2935 EUR |
0.3098 EUR |
0.3062 EUR |
| 2025-07-10 |
0.2823 EUR |
133,027.7134 COW |
0.2735 EUR |
0.2735 EUR |
0.2915 EUR |
0.2883 EUR |
| 2025-07-09 |
0.2725 EUR |
129,683.2914 COW |
0.2742 EUR |
0.2675 EUR |
0.2775 EUR |
0.2750 EUR |
| 2025-07-08 |
0.2722 EUR |
1,048,052.2471 COW |
0.2473 EUR |
0.2471 EUR |
0.2988 EUR |
0.2739 EUR |
| 2025-07-07 |
0.2537 EUR |
39.8960 COW |
0.2488 EUR |
0.2488 EUR |
0.2488 EUR |
0.2488 EUR |
| 2025-07-06 |
0.2488 EUR |
2,215.4214 COW |
0.2430 EUR |
0.2430 EUR |
0.2520 EUR |
0.2520 EUR |
| 2025-07-05 |
0.2412 EUR |
3,935.8366 COW |
0.2402 EUR |
0.2393 EUR |
0.2449 EUR |
0.2449 EUR |
| 2025-07-04 |
0.2462 EUR |
66,714.7412 COW |
0.2602 EUR |
0.2398 EUR |
0.2602 EUR |
0.2407 EUR |
| 2025-07-03 |
0.2665 EUR |
428,480.2778 COW |
0.2475 EUR |
0.2475 EUR |
0.2782 EUR |
0.2582 EUR |
| 2025-07-02 |
0.2402 EUR |
13,103.0699 COW |
0.2270 EUR |
0.2270 EUR |
0.2469 EUR |
0.2469 EUR |
| 2025-07-01 |
0.2321 EUR |
3,333.3398 COW |
0.2325 EUR |
0.2309 EUR |
0.2325 EUR |
0.2312 EUR |
| 2025-06-30 |
0.2460 EUR |
28,673.8839 COW |
0.2490 EUR |
0.2408 EUR |
0.2494 EUR |
0.2415 EUR |
| 2025-06-29 |
0.2415 EUR |
50,749.7534 COW |
0.2390 EUR |
0.2390 EUR |
0.2419 EUR |
0.2406 EUR |
| 2025-06-28 |
0.2348 EUR |
29,702.9305 COW |
0.2332 EUR |
0.2330 EUR |
0.2405 EUR |
0.2405 EUR |
| 2025-06-27 |
0.2349 EUR |
70,322.8400 COW |
0.2330 EUR |
0.2305 EUR |
0.2400 EUR |
0.2305 EUR |
| 2025-06-26 |
0.2414 EUR |
116,290.7989 COW |
0.2414 EUR |
0.2330 EUR |
0.2497 EUR |
0.2357 EUR |
| 2025-06-25 |
0.2424 EUR |
51,385.2987 COW |
0.2503 EUR |
0.2388 EUR |
0.2504 EUR |
0.2394 EUR |
| 2025-06-24 |
0.2498 EUR |
12,325.4875 COW |
0.2502 EUR |
0.2482 EUR |
0.2550 EUR |
0.2487 EUR |