Identifier on Bitvavo: COW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.2531 EUR |
39,536.2359 COW |
0.2585 EUR |
0.2508 EUR |
0.2601 EUR |
0.2561 EUR |
| 2025-03-29 |
0.2622 EUR |
27,215.3482 COW |
0.2659 EUR |
0.2489 EUR |
0.2703 EUR |
0.2503 EUR |
| 2025-03-28 |
0.2844 EUR |
66,635.7817 COW |
0.2940 EUR |
0.2694 EUR |
0.2988 EUR |
0.2706 EUR |
| 2025-03-27 |
0.3053 EUR |
338,888.1116 COW |
0.3005 EUR |
0.2949 EUR |
0.3133 EUR |
0.3014 EUR |
| 2025-03-26 |
0.3022 EUR |
300,543.8022 COW |
0.3000 EUR |
0.2903 EUR |
0.3090 EUR |
0.2935 EUR |
| 2025-03-25 |
0.2968 EUR |
359,752.9492 COW |
0.2879 EUR |
0.2875 EUR |
0.3016 EUR |
0.3004 EUR |
| 2025-03-24 |
0.2952 EUR |
122,801.0022 COW |
0.2884 EUR |
0.2882 EUR |
0.2989 EUR |
0.2986 EUR |
| 2025-03-23 |
0.2845 EUR |
73,891.3621 COW |
0.2917 EUR |
0.2777 EUR |
0.2917 EUR |
0.2814 EUR |
| 2025-03-22 |
0.2877 EUR |
136,534.8983 COW |
0.2844 EUR |
0.2823 EUR |
0.2962 EUR |
0.2909 EUR |
| 2025-03-21 |
0.2766 EUR |
152,524.0846 COW |
0.2819 EUR |
0.2685 EUR |
0.2842 EUR |
0.2815 EUR |
| 2025-03-20 |
0.2806 EUR |
119,738.0673 COW |
0.2890 EUR |
0.2723 EUR |
0.2890 EUR |
0.2761 EUR |
| 2025-03-19 |
0.2765 EUR |
551,694.3914 COW |
0.2703 EUR |
0.2680 EUR |
0.2877 EUR |
0.2855 EUR |
| 2025-03-18 |
0.2663 EUR |
36,548.0507 COW |
0.2679 EUR |
0.2591 EUR |
0.2679 EUR |
0.2604 EUR |
| 2025-03-17 |
0.2691 EUR |
203,344.2098 COW |
0.2591 EUR |
0.2591 EUR |
0.2763 EUR |
0.2716 EUR |
| 2025-03-16 |
0.2716 EUR |
145,191.7176 COW |
0.2761 EUR |
0.2576 EUR |
0.2795 EUR |
0.2576 EUR |