Identifier on Kraken: COWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2114 EUR |
32,599.6240 COW |
0.2104 EUR |
0.2049 EUR |
0.2137 EUR |
0.2096 EUR |
| 2025-10-15 |
0.2096 EUR |
26,489.7297 COW |
0.2199 EUR |
0.2068 EUR |
0.2200 EUR |
0.2079 EUR |
| 2025-10-14 |
0.2173 EUR |
6,708.0001 COW |
0.2284 EUR |
0.2070 EUR |
0.2284 EUR |
0.2070 EUR |
| 2025-10-13 |
0.2272 EUR |
12,307.1327 COW |
0.2236 EUR |
0.2229 EUR |
0.2337 EUR |
0.2337 EUR |
| 2025-10-12 |
0.2164 EUR |
30,247.5318 COW |
0.2060 EUR |
0.2060 EUR |
0.2325 EUR |
0.2296 EUR |
| 2025-10-11 |
0.2054 EUR |
64,609.6742 COW |
0.1932 EUR |
0.1932 EUR |
0.2192 EUR |
0.2074 EUR |
| 2025-10-10 |
0.1874 EUR |
42,579.7793 COW |
0.2430 EUR |
0.1163 EUR |
0.2450 EUR |
0.1744 EUR |
| 2025-10-09 |
0.0000 EUR |
0.0000 COW |
0.2457 EUR |
0.2457 EUR |
0.2457 EUR |
0.2457 EUR |
| 2025-10-08 |
0.2401 EUR |
18,355.6675 COW |
0.2410 EUR |
0.2385 EUR |
0.2422 EUR |
0.2409 EUR |
| 2025-10-07 |
0.2472 EUR |
77,684.7391 COW |
0.2561 EUR |
0.2408 EUR |
0.2561 EUR |
0.2419 EUR |
| 2025-10-06 |
0.2478 EUR |
4,353.6432 COW |
0.2484 EUR |
0.2464 EUR |
0.2526 EUR |
0.2514 EUR |
| 2025-10-05 |
0.2511 EUR |
23,563.9999 COW |
0.2377 EUR |
0.2377 EUR |
0.2602 EUR |
0.2474 EUR |
| 2025-10-04 |
0.2405 EUR |
8,057.1519 COW |
0.2414 EUR |
0.2351 EUR |
0.2418 EUR |
0.2380 EUR |
| 2025-10-03 |
0.2469 EUR |
67,599.9051 COW |
0.2340 EUR |
0.2340 EUR |
0.2541 EUR |
0.2506 EUR |
| 2025-10-02 |
0.2344 EUR |
25,553.0712 COW |
0.2347 EUR |
0.2300 EUR |
0.2364 EUR |
0.2300 EUR |
| 2025-10-01 |
0.2274 EUR |
57,421.9587 COW |
0.2221 EUR |
0.2175 EUR |
0.2363 EUR |
0.2324 EUR |
| 2025-09-30 |
0.2655 EUR |
10,093.5300 COW |
0.2809 EUR |
0.2627 EUR |
0.2809 EUR |
0.2631 EUR |
| 2025-09-29 |
0.2849 EUR |
237,713.9712 COW |
0.2563 EUR |
0.2538 EUR |
0.3099 EUR |
0.2630 EUR |
| 2025-09-28 |
0.2462 EUR |
85,774.0004 COW |
0.2384 EUR |
0.2351 EUR |
0.2559 EUR |
0.2521 EUR |
| 2025-09-27 |
0.2315 EUR |
4,286.5969 COW |
0.2365 EUR |
0.2300 EUR |
0.2365 EUR |
0.2338 EUR |
| 2025-09-26 |
0.2272 EUR |
34,427.1485 COW |
0.2299 EUR |
0.2248 EUR |
0.2299 EUR |
0.2292 EUR |
| 2025-09-25 |
0.2396 EUR |
62.6043 COW |
0.2396 EUR |
0.2396 EUR |
0.2396 EUR |
0.2396 EUR |
| 2025-09-24 |
0.2427 EUR |
1,184.8380 COW |
0.2444 EUR |
0.2358 EUR |
0.2452 EUR |
0.2452 EUR |
| 2025-09-23 |
0.2436 EUR |
5,319.7307 COW |
0.2407 EUR |
0.2407 EUR |
0.2446 EUR |
0.2409 EUR |
| 2025-09-22 |
0.2482 EUR |
25,383.5556 COW |
0.2595 EUR |
0.2425 EUR |
0.2604 EUR |
0.2459 EUR |
| 2025-09-21 |
0.2819 EUR |
131.0844 COW |
0.2879 EUR |
0.2785 EUR |
0.2879 EUR |
0.2790 EUR |
| 2025-09-20 |
0.2870 EUR |
105.8270 COW |
0.2878 EUR |
0.2863 EUR |
0.2889 EUR |
0.2881 EUR |
| 2025-09-19 |
0.2924 EUR |
3,013.4814 COW |
0.3013 EUR |
0.2852 EUR |
0.3013 EUR |
0.2852 EUR |
| 2025-09-18 |
0.2901 EUR |
1,613.2293 COW |
0.2905 EUR |
0.2880 EUR |
0.2905 EUR |
0.2880 EUR |
| 2025-09-17 |
0.2795 EUR |
6,910.6867 COW |
0.2830 EUR |
0.2755 EUR |
0.2871 EUR |
0.2839 EUR |
| 2025-09-16 |
0.2851 EUR |
683.8000 COW |
0.2820 EUR |
0.2820 EUR |
0.2857 EUR |
0.2838 EUR |
| 2025-09-15 |
0.2869 EUR |
9,231.6624 COW |
0.2994 EUR |
0.2818 EUR |
0.3004 EUR |
0.2818 EUR |
| 2025-09-14 |
0.3062 EUR |
88.9736 COW |
0.3061 EUR |
0.3050 EUR |
0.3090 EUR |
0.3050 EUR |
| 2025-09-13 |
0.3141 EUR |
12,655.7765 COW |
0.3143 EUR |
0.3082 EUR |
0.3219 EUR |
0.3127 EUR |
| 2025-09-12 |
0.3061 EUR |
3,041.4045 COW |
0.3116 EUR |
0.3034 EUR |
0.3116 EUR |
0.3034 EUR |
| 2025-09-11 |
0.3050 EUR |
21,970.6488 COW |
0.3036 EUR |
0.2984 EUR |
0.3119 EUR |
0.3015 EUR |
| 2025-09-10 |
0.2986 EUR |
12,728.0632 COW |
0.2963 EUR |
0.2936 EUR |
0.3027 EUR |
0.3004 EUR |
| 2025-09-09 |
0.2948 EUR |
4,274.3186 COW |
0.2953 EUR |
0.2900 EUR |
0.3008 EUR |
0.2900 EUR |
| 2025-09-08 |
0.2880 EUR |
7,607.7508 COW |
0.2854 EUR |
0.2845 EUR |
0.2921 EUR |
0.2882 EUR |
| 2025-09-07 |
0.2820 EUR |
551.2807 COW |
0.2851 EUR |
0.2817 EUR |
0.2854 EUR |
0.2846 EUR |
| 2025-09-06 |
0.2829 EUR |
6,061.8656 COW |
0.2832 EUR |
0.2818 EUR |
0.2836 EUR |
0.2818 EUR |
| 2025-09-05 |
0.2887 EUR |
1,155.5583 COW |
0.2856 EUR |
0.2812 EUR |
0.2907 EUR |
0.2818 EUR |
| 2025-09-04 |
0.2870 EUR |
3,704.9776 COW |
0.2930 EUR |
0.2799 EUR |
0.2930 EUR |
0.2799 EUR |
| 2025-09-03 |
0.2867 EUR |
36.4244 COW |
0.2868 EUR |
0.2867 EUR |
0.2868 EUR |
0.2867 EUR |
| 2025-09-02 |
0.2864 EUR |
19.4840 COW |
0.2870 EUR |
0.2859 EUR |
0.2870 EUR |
0.2859 EUR |
| 2025-09-01 |
0.2876 EUR |
5,845.6897 COW |
0.2894 EUR |
0.2835 EUR |
0.2940 EUR |
0.2865 EUR |
| 2025-08-31 |
0.2971 EUR |
1,504.2838 COW |
0.2971 EUR |
0.2958 EUR |
0.2975 EUR |
0.2958 EUR |
| 2025-08-30 |
0.2966 EUR |
452.2780 COW |
0.2972 EUR |
0.2966 EUR |
0.2972 EUR |
0.2966 EUR |
| 2025-08-29 |
0.2953 EUR |
1,534.0976 COW |
0.3048 EUR |
0.2924 EUR |
0.3061 EUR |
0.2941 EUR |
| 2025-08-28 |
0.3012 EUR |
17,527.7418 COW |
0.2970 EUR |
0.2970 EUR |
0.3096 EUR |
0.3048 EUR |