Identifier on Bitvavo: COW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-24 |
0.6106 EUR |
196,735.6921 COW |
0.6213 EUR |
0.5794 EUR |
0.6237 EUR |
0.5804 EUR |
| 2025-01-23 |
0.6197 EUR |
296,206.5079 COW |
0.6277 EUR |
0.5930 EUR |
0.6319 EUR |
0.6100 EUR |
| 2025-01-22 |
0.6721 EUR |
1,602,893.9008 COW |
0.6742 EUR |
0.6264 EUR |
0.7511 EUR |
0.6305 EUR |
| 2025-01-21 |
0.6502 EUR |
445,410.6198 COW |
0.6548 EUR |
0.6126 EUR |
0.6804 EUR |
0.6689 EUR |
| 2025-01-20 |
0.6889 EUR |
2,475,227.8705 COW |
0.6712 EUR |
0.6147 EUR |
0.7338 EUR |
0.6640 EUR |
| 2025-01-19 |
0.7671 EUR |
4,871,234.1298 COW |
0.6276 EUR |
0.5785 EUR |
0.8646 EUR |
0.7046 EUR |
| 2025-01-18 |
0.6861 EUR |
263,749.6292 COW |
0.7520 EUR |
0.6099 EUR |
0.7817 EUR |
0.6143 EUR |
| 2025-01-17 |
0.7426 EUR |
308,746.1643 COW |
0.7363 EUR |
0.7277 EUR |
0.7634 EUR |
0.7420 EUR |
| 2025-01-16 |
0.7436 EUR |
958,045.9855 COW |
0.7738 EUR |
0.7186 EUR |
0.7745 EUR |
0.7286 EUR |
| 2025-01-15 |
0.7660 EUR |
895,575.3412 COW |
0.7784 EUR |
0.7043 EUR |
0.8022 EUR |
0.7778 EUR |
| 2025-01-14 |
0.7393 EUR |
1,343,468.1339 COW |
0.6512 EUR |
0.6486 EUR |
0.7782 EUR |
0.7600 EUR |
| 2025-01-13 |
0.6273 EUR |
396,416.6088 COW |
0.7017 EUR |
0.5914 EUR |
0.7232 EUR |
0.6306 EUR |
| 2025-01-12 |
0.7212 EUR |
104,015.8540 COW |
0.7083 EUR |
0.6950 EUR |
0.7378 EUR |
0.7159 EUR |
| 2025-01-11 |
0.7125 EUR |
61,344.1198 COW |
0.7116 EUR |
0.6950 EUR |
0.7312 EUR |
0.7182 EUR |
| 2025-01-10 |
0.7341 EUR |
491,965.5062 COW |
0.6985 EUR |
0.6944 EUR |
0.7650 EUR |
0.7191 EUR |
| 2025-01-09 |
0.6986 EUR |
165,612.0219 COW |
0.7332 EUR |
0.6657 EUR |
0.7394 EUR |
0.6925 EUR |
| 2025-01-08 |
0.7356 EUR |
162,199.8385 COW |
0.7692 EUR |
0.6906 EUR |
0.7717 EUR |
0.7247 EUR |
| 2025-01-07 |
0.8234 EUR |
435,325.1537 COW |
0.8720 EUR |
0.7756 EUR |
0.8774 EUR |
0.7876 EUR |
| 2025-01-06 |
0.8956 EUR |
468,145.6650 COW |
0.9240 EUR |
0.8667 EUR |
0.9454 EUR |
0.8741 EUR |
| 2025-01-05 |
0.9424 EUR |
278,653.0870 COW |
0.9412 EUR |
0.9191 EUR |
0.9857 EUR |
0.9261 EUR |
| 2025-01-04 |
0.9565 EUR |
619,165.9173 COW |
0.9244 EUR |
0.8692 EUR |
1.0135 EUR |
0.9382 EUR |
| 2025-01-03 |
0.8854 EUR |
300,531.3994 COW |
0.8899 EUR |
0.8480 EUR |
0.9370 EUR |
0.9249 EUR |
| 2025-01-02 |
0.8991 EUR |
560,347.2773 COW |
0.8678 EUR |
0.8542 EUR |
0.9443 EUR |
0.8675 EUR |
| 2025-01-01 |
0.8455 EUR |
113,391.4820 COW |
0.8594 EUR |
0.8315 EUR |
0.8625 EUR |
0.8476 EUR |
| 2024-12-31 |
0.8643 EUR |
232,247.6484 COW |
0.8822 EUR |
0.8421 EUR |
0.8839 EUR |
0.8560 EUR |
| 2024-12-30 |
0.9001 EUR |
467,687.7235 COW |
0.9155 EUR |
0.8710 EUR |
0.9398 EUR |
0.8749 EUR |
| 2024-12-29 |
0.9756 EUR |
1,092,203.7771 COW |
0.9353 EUR |
0.9140 EUR |
1.0900 EUR |
0.9340 EUR |
| 2024-12-28 |
0.9328 EUR |
570,710.1954 COW |
0.9515 EUR |
0.8990 EUR |
0.9733 EUR |
0.9460 EUR |
| 2024-12-27 |
0.9810 EUR |
648,844.9249 COW |
1.0585 EUR |
0.9286 EUR |
1.0644 EUR |
0.9501 EUR |
| 2024-12-26 |
1.0899 EUR |
768,529.7770 COW |
1.1154 EUR |
1.0424 EUR |
1.1300 EUR |
1.0633 EUR |
| 2024-12-25 |
1.0825 EUR |
2,948,320.9675 COW |
0.8809 EUR |
0.8797 EUR |
1.1769 EUR |
1.0986 EUR |
| 2024-12-24 |
0.8257 EUR |
1,061,666.1703 COW |
0.7510 EUR |
0.7424 EUR |
0.8913 EUR |
0.8765 EUR |
| 2024-12-23 |
0.7354 EUR |
451,133.1770 COW |
0.7300 EUR |
0.6900 EUR |
0.7952 EUR |
0.6998 EUR |
| 2024-12-22 |
0.7720 EUR |
325,047.6654 COW |
0.7763 EUR |
0.7310 EUR |
0.7951 EUR |
0.7573 EUR |
| 2024-12-21 |
0.8517 EUR |
1,614,805.5122 COW |
0.8648 EUR |
0.7673 EUR |
0.9337 EUR |
0.7731 EUR |
| 2024-12-20 |
0.7890 EUR |
4,177,988.1377 COW |
0.6265 EUR |
0.5601 EUR |
0.8841 EUR |
0.8428 EUR |
| 2024-12-19 |
0.6497 EUR |
492,519.0636 COW |
0.6543 EUR |
0.5981 EUR |
0.6838 EUR |
0.6516 EUR |
| 2024-12-18 |
0.7276 EUR |
850,159.9332 COW |
0.7373 EUR |
0.6596 EUR |
0.7946 EUR |
0.6596 EUR |
| 2024-12-17 |
0.7927 EUR |
1,042,360.2828 COW |
0.8341 EUR |
0.7221 EUR |
0.8412 EUR |
0.7370 EUR |
| 2024-12-16 |
0.8932 EUR |
4,527,773.3306 COW |
0.9128 EUR |
0.8029 EUR |
0.9849 EUR |
0.8236 EUR |
| 2024-12-15 |
0.8613 EUR |
7,447,360.4382 COW |
0.6060 EUR |
0.6024 EUR |
0.9850 EUR |
0.9472 EUR |
| 2024-12-14 |
0.6363 EUR |
648,398.8797 COW |
0.6457 EUR |
0.5867 EUR |
0.6798 EUR |
0.6024 EUR |
| 2024-12-13 |
0.6710 EUR |
4,375,932.8874 COW |
0.5960 EUR |
0.5815 EUR |
0.7116 EUR |
0.6428 EUR |
| 2024-12-12 |
0.5709 EUR |
5,430,804.9759 COW |
0.4610 EUR |
0.4610 EUR |
0.6399 EUR |
0.6062 EUR |
| 2024-12-11 |
0.4303 EUR |
246,569.9059 COW |
0.3994 EUR |
0.3839 EUR |
0.4609 EUR |
0.4531 EUR |