Identifier on Bitvavo: COW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.2251 EUR |
64,121.9425 COW |
0.2271 EUR |
0.2234 EUR |
0.2338 EUR |
0.2338 EUR |
| 2025-06-22 |
0.2270 EUR |
62,283.8987 COW |
0.2305 EUR |
0.2120 EUR |
0.2307 EUR |
0.2120 EUR |
| 2025-06-21 |
0.2414 EUR |
11,291.4956 COW |
0.2495 EUR |
0.2382 EUR |
0.2495 EUR |
0.2382 EUR |
| 2025-06-20 |
0.2637 EUR |
1,730.2308 COW |
0.2578 EUR |
0.2578 EUR |
0.2662 EUR |
0.2662 EUR |
| 2025-06-19 |
0.2692 EUR |
8,393.2118 COW |
0.2735 EUR |
0.2606 EUR |
0.2735 EUR |
0.2626 EUR |
| 2025-06-18 |
0.2708 EUR |
17,511.9314 COW |
0.2715 EUR |
0.2563 EUR |
0.2754 EUR |
0.2588 EUR |
| 2025-06-17 |
0.2951 EUR |
20,075.6358 COW |
0.2973 EUR |
0.2857 EUR |
0.2973 EUR |
0.2857 EUR |
| 2025-06-16 |
0.3047 EUR |
14,705.6355 COW |
0.3030 EUR |
0.3030 EUR |
0.3112 EUR |
0.3112 EUR |
| 2025-06-15 |
0.2980 EUR |
7,444.2169 COW |
0.3013 EUR |
0.2948 EUR |
0.3013 EUR |
0.2974 EUR |
| 2025-06-14 |
0.2967 EUR |
7,540.6895 COW |
0.3037 EUR |
0.2949 EUR |
0.3037 EUR |
0.2949 EUR |
| 2025-06-13 |
0.2978 EUR |
44,855.3492 COW |
0.3120 EUR |
0.2894 EUR |
0.3120 EUR |
0.3015 EUR |
| 2025-06-12 |
0.3244 EUR |
64,073.8856 COW |
0.3377 EUR |
0.3196 EUR |
0.3377 EUR |
0.3196 EUR |
| 2025-06-11 |
0.3589 EUR |
14,126.9732 COW |
0.3571 EUR |
0.3567 EUR |
0.3597 EUR |
0.3584 EUR |
| 2025-06-10 |
0.3540 EUR |
288,444.9111 COW |
0.3484 EUR |
0.3392 EUR |
0.3782 EUR |
0.3603 EUR |
| 2025-06-09 |
0.3229 EUR |
107,840.5408 COW |
0.3206 EUR |
0.3202 EUR |
0.3333 EUR |
0.3333 EUR |
| 2025-06-08 |
0.3299 EUR |
20,429.2919 COW |
0.3268 EUR |
0.3218 EUR |
0.3334 EUR |
0.3288 EUR |
| 2025-06-07 |
0.3295 EUR |
58,682.2391 COW |
0.3320 EUR |
0.3267 EUR |
0.3370 EUR |
0.3267 EUR |
| 2025-06-06 |
0.3202 EUR |
61,631.3491 COW |
0.3098 EUR |
0.3098 EUR |
0.3300 EUR |
0.3217 EUR |
| 2025-06-05 |
0.3367 EUR |
95,511.7658 COW |
0.3504 EUR |
0.3068 EUR |
0.3509 EUR |
0.3087 EUR |
| 2025-06-04 |
0.3740 EUR |
196,052.3230 COW |
0.3696 EUR |
0.3631 EUR |
0.3854 EUR |
0.3631 EUR |
| 2025-06-03 |
0.3580 EUR |
155,284.3779 COW |
0.3423 EUR |
0.3368 EUR |
0.3723 EUR |
0.3690 EUR |
| 2025-06-02 |
0.3382 EUR |
63,234.9140 COW |
0.3510 EUR |
0.3282 EUR |
0.3511 EUR |
0.3375 EUR |
| 2025-06-01 |
0.3443 EUR |
45,677.4498 COW |
0.3290 EUR |
0.3217 EUR |
0.3621 EUR |
0.3504 EUR |
| 2025-05-31 |
0.3351 EUR |
107,279.0436 COW |
0.3267 EUR |
0.3173 EUR |
0.3430 EUR |
0.3406 EUR |
| 2025-05-30 |
0.3721 EUR |
175,533.0807 COW |
0.4057 EUR |
0.3453 EUR |
0.4132 EUR |
0.3492 EUR |
| 2025-05-29 |
0.4139 EUR |
239,647.7607 COW |
0.3853 EUR |
0.3844 EUR |
0.4335 EUR |
0.4065 EUR |
| 2025-05-28 |
0.3931 EUR |
113,105.6010 COW |
0.3918 EUR |
0.3770 EUR |
0.4060 EUR |
0.3780 EUR |
| 2025-05-27 |
0.3874 EUR |
211,966.2620 COW |
0.3447 EUR |
0.3447 EUR |
0.4001 EUR |
0.3897 EUR |
| 2025-05-26 |
0.3610 EUR |
154,688.3443 COW |
0.3572 EUR |
0.3466 EUR |
0.3705 EUR |
0.3486 EUR |
| 2025-05-25 |
0.3454 EUR |
328,031.4246 COW |
0.3610 EUR |
0.3365 EUR |
0.3610 EUR |
0.3546 EUR |
| 2025-05-24 |
0.3632 EUR |
16,480.5406 COW |
0.3667 EUR |
0.3566 EUR |
0.3770 EUR |
0.3690 EUR |
| 2025-05-23 |
0.3947 EUR |
91,473.5772 COW |
0.3962 EUR |
0.3728 EUR |
0.4101 EUR |
0.3731 EUR |
| 2025-05-22 |
0.4071 EUR |
355,594.6541 COW |
0.4010 EUR |
0.3961 EUR |
0.4173 EUR |
0.4027 EUR |
| 2025-05-21 |
0.4057 EUR |
1,738,749.5031 COW |
0.3499 EUR |
0.3409 EUR |
0.4430 EUR |
0.4080 EUR |
| 2025-05-20 |
0.3586 EUR |
1,207,971.1515 COW |
0.3219 EUR |
0.3219 EUR |
0.3900 EUR |
0.3565 EUR |
| 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 |