Identifier on Bitvavo: COW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2755 EUR |
336,336.1315 COW |
0.2690 EUR |
0.2675 EUR |
0.2876 EUR |
0.2765 EUR |
| 2025-03-14 |
0.2567 EUR |
452,046.1814 COW |
0.2503 EUR |
0.2503 EUR |
0.2733 EUR |
0.2695 EUR |
| 2025-03-13 |
0.2641 EUR |
1,128,988.1505 COW |
0.2660 EUR |
0.2550 EUR |
0.2711 EUR |
0.2572 EUR |
| 2025-03-12 |
0.2505 EUR |
395,021.6954 COW |
0.2464 EUR |
0.2386 EUR |
0.2569 EUR |
0.2555 EUR |
| 2025-03-11 |
0.2389 EUR |
512,841.4328 COW |
0.2342 EUR |
0.2199 EUR |
0.2524 EUR |
0.2334 EUR |
| 2025-03-10 |
0.2364 EUR |
732,622.3427 COW |
0.2316 EUR |
0.2251 EUR |
0.2548 EUR |
0.2372 EUR |
| 2025-03-09 |
0.2485 EUR |
155,968.0555 COW |
0.2340 EUR |
0.2282 EUR |
0.2621 EUR |
0.2294 EUR |
| 2025-03-08 |
0.2622 EUR |
128,585.1056 COW |
0.2593 EUR |
0.2550 EUR |
0.2647 EUR |
0.2559 EUR |
| 2025-03-07 |
0.2721 EUR |
200,414.8744 COW |
0.2694 EUR |
0.2635 EUR |
0.2768 EUR |
0.2728 EUR |
| 2025-03-06 |
0.2786 EUR |
204,265.8931 COW |
0.2809 EUR |
0.2708 EUR |
0.2857 EUR |
0.2761 EUR |
| 2025-03-05 |
0.2936 EUR |
2,882,579.4520 COW |
0.2898 EUR |
0.2732 EUR |
0.3200 EUR |
0.2828 EUR |
| 2025-03-04 |
0.2710 EUR |
216,701.9178 COW |
0.2675 EUR |
0.2572 EUR |
0.2790 EUR |
0.2750 EUR |
| 2025-03-03 |
0.3234 EUR |
262.9464 COW |
0.3416 EUR |
0.3379 EUR |
0.3416 EUR |
0.3379 EUR |
| 2025-03-02 |
0.3272 EUR |
15,745.9886 COW |
0.3264 EUR |
0.3217 EUR |
0.3303 EUR |
0.3293 EUR |
| 2025-03-01 |
0.3316 EUR |
176,564.4240 COW |
0.3366 EUR |
0.3191 EUR |
0.3406 EUR |
0.3200 EUR |
| 2025-02-28 |
0.3285 EUR |
731,782.4266 COW |
0.3228 EUR |
0.3153 EUR |
0.3500 EUR |
0.3348 EUR |
| 2025-02-27 |
0.3734 EUR |
1,074,677.9074 COW |
0.3848 EUR |
0.3576 EUR |
0.3997 EUR |
0.3607 EUR |
| 2025-02-26 |
0.3909 EUR |
3,371,733.7493 COW |
0.3680 EUR |
0.3581 EUR |
0.4069 EUR |
0.3676 EUR |
| 2025-02-25 |
0.4341 EUR |
16,491,153.4622 COW |
0.2754 EUR |
0.2671 EUR |
0.5562 EUR |
0.4275 EUR |
| 2025-02-24 |
0.3134 EUR |
765,592.9004 COW |
0.3470 EUR |
0.2885 EUR |
0.3523 EUR |
0.2965 EUR |
| 2025-02-23 |
0.3552 EUR |
362,026.1023 COW |
0.3667 EUR |
0.3431 EUR |
0.3704 EUR |
0.3464 EUR |
| 2025-02-22 |
0.3611 EUR |
514,666.3525 COW |
0.3385 EUR |
0.3385 EUR |
0.3726 EUR |
0.3695 EUR |
| 2025-02-21 |
0.3610 EUR |
802,276.7720 COW |
0.3451 EUR |
0.3363 EUR |
0.3821 EUR |
0.3393 EUR |
| 2025-02-20 |
0.3302 EUR |
344,141.3985 COW |
0.3182 EUR |
0.3127 EUR |
0.3409 EUR |
0.3365 EUR |
| 2025-02-19 |
0.3131 EUR |
133,681.3552 COW |
0.2969 EUR |
0.2969 EUR |
0.3200 EUR |
0.3105 EUR |
| 2025-02-18 |
0.2965 EUR |
169,212.5375 COW |
0.3129 EUR |
0.2814 EUR |
0.3136 EUR |
0.2971 EUR |
| 2025-02-17 |
0.3093 EUR |
250,294.0325 COW |
0.3090 EUR |
0.2960 EUR |
0.3179 EUR |
0.3079 EUR |
| 2025-02-16 |
0.3097 EUR |
61,541.8130 COW |
0.3124 EUR |
0.3024 EUR |
0.3158 EUR |
0.3042 EUR |
| 2025-02-15 |
0.3301 EUR |
128,102.7653 COW |
0.3410 EUR |
0.3078 EUR |
0.3410 EUR |
0.3130 EUR |
| 2025-02-14 |
0.3405 EUR |
593,928.9059 COW |
0.3295 EUR |
0.3269 EUR |
0.3532 EUR |
0.3403 EUR |
| 2025-02-13 |
0.3437 EUR |
633,131.0263 COW |
0.3691 EUR |
0.3277 EUR |
0.3759 EUR |
0.3331 EUR |
| 2025-02-12 |
0.3873 EUR |
2,206,709.6383 COW |
0.3810 EUR |
0.3477 EUR |
0.4343 EUR |
0.3659 EUR |
| 2025-02-11 |
0.3985 EUR |
156,229.2740 COW |
0.3964 EUR |
0.3731 EUR |
0.4158 EUR |
0.3731 EUR |
| 2025-02-10 |
0.3907 EUR |
193,072.2614 COW |
0.3626 EUR |
0.3626 EUR |
0.4052 EUR |
0.3978 EUR |
| 2025-02-09 |
0.3862 EUR |
138,208.5689 COW |
0.3819 EUR |
0.3553 EUR |
0.4079 EUR |
0.3553 EUR |
| 2025-02-08 |
0.3627 EUR |
66,730.3038 COW |
0.3532 EUR |
0.3507 EUR |
0.3760 EUR |
0.3730 EUR |
| 2025-02-07 |
0.3691 EUR |
91,691.4482 COW |
0.3642 EUR |
0.3359 EUR |
0.3948 EUR |
0.3475 EUR |
| 2025-02-06 |
0.3713 EUR |
197,866.4155 COW |
0.3874 EUR |
0.3581 EUR |
0.3955 EUR |
0.3604 EUR |
| 2025-02-05 |
0.3962 EUR |
132,915.6910 COW |
0.4021 EUR |
0.3794 EUR |
0.4075 EUR |
0.3915 EUR |
| 2025-02-04 |
0.4031 EUR |
838,293.3341 COW |
0.4569 EUR |
0.3815 EUR |
0.4569 EUR |
0.3981 EUR |
| 2025-02-03 |
0.4194 EUR |
539,817.9537 COW |
0.4473 EUR |
0.3475 EUR |
0.4473 EUR |
0.4402 EUR |
| 2025-02-02 |
0.4376 EUR |
455,075.3414 COW |
0.4907 EUR |
0.3969 EUR |
0.4958 EUR |
0.4285 EUR |
| 2025-02-01 |
0.5407 EUR |
46,530.7693 COW |
0.5533 EUR |
0.5049 EUR |
0.5580 EUR |
0.5064 EUR |
| 2025-01-31 |
0.5695 EUR |
253,761.9711 COW |
0.5511 EUR |
0.5496 EUR |
0.6088 EUR |
0.5613 EUR |
| 2025-01-30 |
0.5488 EUR |
75,405.1713 COW |
0.5149 EUR |
0.5149 EUR |
0.5683 EUR |
0.5511 EUR |
| 2025-01-29 |
0.5099 EUR |
53,912.3983 COW |
0.4923 EUR |
0.4921 EUR |
0.5426 EUR |
0.5281 EUR |
| 2025-01-28 |
0.5380 EUR |
169,745.8417 COW |
0.5520 EUR |
0.5051 EUR |
0.5541 EUR |
0.5051 EUR |
| 2025-01-27 |
0.5202 EUR |
330,863.0776 COW |
0.5425 EUR |
0.4820 EUR |
0.5460 EUR |
0.5258 EUR |
| 2025-01-26 |
0.5734 EUR |
77,006.4103 COW |
0.5800 EUR |
0.5465 EUR |
0.5889 EUR |
0.5465 EUR |
| 2025-01-25 |
0.5772 EUR |
231,613.6297 COW |
0.5817 EUR |
0.5594 EUR |
0.6006 EUR |
0.5842 EUR |