Identifier on Bitvavo: COW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.3077 EUR |
21,861.4746 COW |
0.3110 EUR |
0.3013 EUR |
0.3189 EUR |
0.3133 EUR |
| 2025-05-18 |
0.3299 EUR |
14,504.4118 COW |
0.3179 EUR |
0.3097 EUR |
0.3382 EUR |
0.3205 EUR |
| 2025-05-17 |
0.3148 EUR |
13,746.1568 COW |
0.3275 EUR |
0.3091 EUR |
0.3279 EUR |
0.3091 EUR |
| 2025-05-16 |
0.3382 EUR |
5,187.9581 COW |
0.3376 EUR |
0.3242 EUR |
0.3420 EUR |
0.3295 EUR |
| 2025-05-15 |
0.3373 EUR |
21,503.3372 COW |
0.3500 EUR |
0.3306 EUR |
0.3500 EUR |
0.3371 EUR |
| 2025-05-14 |
0.3752 EUR |
75,975.9036 COW |
0.3848 EUR |
0.3548 EUR |
0.3927 EUR |
0.3560 EUR |
| 2025-05-13 |
0.3580 EUR |
89,692.3349 COW |
0.3392 EUR |
0.3307 EUR |
0.3691 EUR |
0.3667 EUR |
| 2025-05-12 |
0.3493 EUR |
29,451.1726 COW |
0.3380 EUR |
0.3372 EUR |
0.3585 EUR |
0.3520 EUR |
| 2025-05-11 |
0.3432 EUR |
43,552.4164 COW |
0.3566 EUR |
0.3241 EUR |
0.3667 EUR |
0.3366 EUR |
| 2025-05-10 |
0.3249 EUR |
19,359.6402 COW |
0.3277 EUR |
0.3163 EUR |
0.3375 EUR |
0.3375 EUR |
| 2025-05-09 |
0.3228 EUR |
226,345.1611 COW |
0.2912 EUR |
0.2912 EUR |
0.3447 EUR |
0.3244 EUR |
| 2025-05-08 |
0.2695 EUR |
201,413.9213 COW |
0.2484 EUR |
0.2484 EUR |
0.2916 EUR |
0.2853 EUR |
| 2025-05-07 |
0.2483 EUR |
83,653.3327 COW |
0.2407 EUR |
0.2396 EUR |
0.2537 EUR |
0.2443 EUR |
| 2025-05-06 |
0.2373 EUR |
15,602.8385 COW |
0.2486 EUR |
0.2356 EUR |
0.2504 EUR |
0.2369 EUR |
| 2025-05-05 |
0.2461 EUR |
13,885.1272 COW |
0.2512 EUR |
0.2436 EUR |
0.2512 EUR |
0.2448 EUR |
| 2025-05-04 |
0.2499 EUR |
13,798.6560 COW |
0.2477 EUR |
0.2468 EUR |
0.2511 EUR |
0.2499 EUR |
| 2025-05-03 |
0.2593 EUR |
122,530.6045 COW |
0.2630 EUR |
0.2515 EUR |
0.2630 EUR |
0.2515 EUR |
| 2025-05-02 |
0.2666 EUR |
18,193.3365 COW |
0.2703 EUR |
0.2639 EUR |
0.2716 EUR |
0.2653 EUR |
| 2025-05-01 |
0.2671 EUR |
109,657.3637 COW |
0.2621 EUR |
0.2615 EUR |
0.2737 EUR |
0.2716 EUR |
| 2025-04-30 |
0.2579 EUR |
70,516.0220 COW |
0.2606 EUR |
0.2487 EUR |
0.2620 EUR |
0.2592 EUR |
| 2025-04-29 |
0.2670 EUR |
41,718.3887 COW |
0.2684 EUR |
0.2631 EUR |
0.2696 EUR |
0.2663 EUR |
| 2025-04-28 |
0.2650 EUR |
187,944.6210 COW |
0.2597 EUR |
0.2500 EUR |
0.2706 EUR |
0.2677 EUR |
| 2025-04-27 |
0.2593 EUR |
70,592.3871 COW |
0.2745 EUR |
0.2536 EUR |
0.2757 EUR |
0.2577 EUR |
| 2025-04-26 |
0.2814 EUR |
372,462.0235 COW |
0.2679 EUR |
0.2664 EUR |
0.2881 EUR |
0.2728 EUR |
| 2025-04-25 |
0.2687 EUR |
67,655.1769 COW |
0.2725 EUR |
0.2644 EUR |
0.2738 EUR |
0.2689 EUR |
| 2025-04-24 |
0.2664 EUR |
173,536.2155 COW |
0.2754 EUR |
0.2571 EUR |
0.2754 EUR |
0.2706 EUR |
| 2025-04-23 |
0.2742 EUR |
176,062.1446 COW |
0.2768 EUR |
0.2678 EUR |
0.2789 EUR |
0.2752 EUR |
| 2025-04-22 |
0.2546 EUR |
256,050.3255 COW |
0.2458 EUR |
0.2403 EUR |
0.2693 EUR |
0.2683 EUR |
| 2025-04-21 |
0.2528 EUR |
115,485.8130 COW |
0.2487 EUR |
0.2463 EUR |
0.2589 EUR |
0.2490 EUR |
| 2025-04-20 |
0.2488 EUR |
77,838.1261 COW |
0.2515 EUR |
0.2413 EUR |
0.2550 EUR |
0.2489 EUR |
| 2025-04-19 |
0.2488 EUR |
882,424.3037 COW |
0.2372 EUR |
0.2361 EUR |
0.2557 EUR |
0.2537 EUR |
| 2025-04-18 |
0.2372 EUR |
368,456.6721 COW |
0.2407 EUR |
0.2325 EUR |
0.2407 EUR |
0.2372 EUR |
| 2025-04-17 |
0.2546 EUR |
215,957.4449 COW |
0.2454 EUR |
0.2418 EUR |
0.2648 EUR |
0.2505 EUR |
| 2025-04-16 |
0.2447 EUR |
612,309.4105 COW |
0.2324 EUR |
0.2324 EUR |
0.2551 EUR |
0.2461 EUR |
| 2025-04-15 |
0.2365 EUR |
186,558.8079 COW |
0.2385 EUR |
0.2308 EUR |
0.2391 EUR |
0.2366 EUR |
| 2025-04-14 |
0.2620 EUR |
889,533.2316 COW |
0.2590 EUR |
0.2396 EUR |
0.2769 EUR |
0.2396 EUR |
| 2025-04-13 |
0.2589 EUR |
6,683,910.1154 COW |
0.2204 EUR |
0.2200 EUR |
0.2808 EUR |
0.2610 EUR |
| 2025-04-12 |
0.2176 EUR |
633,313.2921 COW |
0.2084 EUR |
0.2071 EUR |
0.2302 EUR |
0.2170 EUR |
| 2025-04-11 |
0.2028 EUR |
212,736.8815 COW |
0.2025 EUR |
0.1977 EUR |
0.2094 EUR |
0.2094 EUR |
| 2025-04-10 |
0.2038 EUR |
24,007.4552 COW |
0.2058 EUR |
0.1901 EUR |
0.2067 EUR |
0.1936 EUR |
| 2025-04-09 |
0.1966 EUR |
223,727.2872 COW |
0.1800 EUR |
0.1780 EUR |
0.2097 EUR |
0.2093 EUR |
| 2025-04-08 |
0.1994 EUR |
221,331.9393 COW |
0.2037 EUR |
0.1878 EUR |
0.2046 EUR |
0.1891 EUR |
| 2025-04-07 |
0.2015 EUR |
511,166.6761 COW |
0.1929 EUR |
0.1780 EUR |
0.2105 EUR |
0.2050 EUR |
| 2025-04-06 |
0.2208 EUR |
19,124.9783 COW |
0.2254 EUR |
0.2060 EUR |
0.2256 EUR |
0.2060 EUR |
| 2025-04-05 |
0.2301 EUR |
19,836.4771 COW |
0.2307 EUR |
0.2265 EUR |
0.2319 EUR |
0.2265 EUR |
| 2025-04-04 |
0.2259 EUR |
231,385.6492 COW |
0.2242 EUR |
0.2142 EUR |
0.2297 EUR |
0.2275 EUR |
| 2025-04-03 |
0.2236 EUR |
80,537.6351 COW |
0.2338 EUR |
0.2182 EUR |
0.2360 EUR |
0.2236 EUR |
| 2025-04-02 |
0.2392 EUR |
135,340.4983 COW |
0.2479 EUR |
0.2288 EUR |
0.2479 EUR |
0.2288 EUR |
| 2025-04-01 |
0.2546 EUR |
78,839.7294 COW |
0.2503 EUR |
0.2503 EUR |
0.2622 EUR |
0.2504 EUR |
| 2025-03-31 |
0.2527 EUR |
15,248.0283 COW |
0.2528 EUR |
0.2443 EUR |
0.2551 EUR |
0.2551 EUR |