Identifier on Kraken: COWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3081 EUR |
4.0000 COW |
0.3081 EUR |
0.3081 EUR |
0.3081 EUR |
0.3081 EUR |
| 2025-08-26 |
0.3057 EUR |
3,282.1159 COW |
0.2990 EUR |
0.2981 EUR |
0.3063 EUR |
0.3050 EUR |
| 2025-08-25 |
0.3131 EUR |
1,558.0306 COW |
0.3193 EUR |
0.3080 EUR |
0.3237 EUR |
0.3116 EUR |
| 2025-08-24 |
0.3233 EUR |
6,423.5587 COW |
0.3340 EUR |
0.3222 EUR |
0.3341 EUR |
0.3247 EUR |
| 2025-08-23 |
0.3369 EUR |
567.7494 COW |
0.3324 EUR |
0.3300 EUR |
0.3419 EUR |
0.3300 EUR |
| 2025-08-22 |
0.3080 EUR |
5.0230 COW |
0.3080 EUR |
0.3080 EUR |
0.3080 EUR |
0.3080 EUR |
| 2025-08-21 |
0.3088 EUR |
435.2759 COW |
0.3089 EUR |
0.3077 EUR |
0.3090 EUR |
0.3077 EUR |
| 2025-08-20 |
0.3104 EUR |
3,757.5291 COW |
0.3081 EUR |
0.3040 EUR |
0.3156 EUR |
0.3156 EUR |
| 2025-08-19 |
0.3135 EUR |
2,964.4309 COW |
0.3210 EUR |
0.3025 EUR |
0.3241 EUR |
0.3055 EUR |
| 2025-08-18 |
0.3156 EUR |
372.6908 COW |
0.3119 EUR |
0.3112 EUR |
0.3193 EUR |
0.3193 EUR |
| 2025-08-17 |
0.3493 EUR |
389.7850 COW |
0.3337 EUR |
0.3317 EUR |
0.3586 EUR |
0.3337 EUR |
| 2025-08-16 |
0.3287 EUR |
77.5450 COW |
0.3271 EUR |
0.3271 EUR |
0.3292 EUR |
0.3289 EUR |
| 2025-08-15 |
0.3338 EUR |
2,023.1980 COW |
0.3343 EUR |
0.3243 EUR |
0.3390 EUR |
0.3243 EUR |
| 2025-08-14 |
0.3392 EUR |
7,552.6827 COW |
0.3637 EUR |
0.3248 EUR |
0.3637 EUR |
0.3349 EUR |
| 2025-08-13 |
0.3678 EUR |
1,548.4039 COW |
0.3647 EUR |
0.3600 EUR |
0.3704 EUR |
0.3600 EUR |
| 2025-08-12 |
0.3588 EUR |
1,535.9827 COW |
0.3493 EUR |
0.3470 EUR |
0.3704 EUR |
0.3704 EUR |
| 2025-08-11 |
0.3550 EUR |
4,598.1389 COW |
0.3687 EUR |
0.3400 EUR |
0.3687 EUR |
0.3511 EUR |
| 2025-08-10 |
0.3795 EUR |
1,777.4393 COW |
0.3909 EUR |
0.3610 EUR |
0.3915 EUR |
0.3644 EUR |
| 2025-08-09 |
0.3930 EUR |
101,520.3460 COW |
0.3261 EUR |
0.3261 EUR |
0.4300 EUR |
0.3943 EUR |
| 2025-08-08 |
0.3200 EUR |
224,083.8092 COW |
0.3184 EUR |
0.3169 EUR |
0.3260 EUR |
0.3260 EUR |
| 2025-08-07 |
0.3148 EUR |
3,805.2791 COW |
0.3058 EUR |
0.3058 EUR |
0.3200 EUR |
0.3156 EUR |
| 2025-08-06 |
0.3005 EUR |
1,072.8628 COW |
0.2997 EUR |
0.2991 EUR |
0.3026 EUR |
0.2996 EUR |
| 2025-08-05 |
0.3006 EUR |
699.0927 COW |
0.3033 EUR |
0.3006 EUR |
0.3033 EUR |
0.3006 EUR |
| 2025-08-04 |
0.3009 EUR |
4,105.0163 COW |
0.3035 EUR |
0.3008 EUR |
0.3075 EUR |
0.3072 EUR |
| 2025-08-03 |
0.2983 EUR |
24.3900 COW |
0.2987 EUR |
0.2978 EUR |
0.2990 EUR |
0.2982 EUR |
| 2025-08-02 |
0.3006 EUR |
258.7431 COW |
0.3023 EUR |
0.2889 EUR |
0.3023 EUR |
0.2904 EUR |
| 2025-08-01 |
0.3168 EUR |
1,653.2168 COW |
0.3185 EUR |
0.3066 EUR |
0.3201 EUR |
0.3116 EUR |
| 2025-07-31 |
0.3389 EUR |
3,328.3385 COW |
0.3500 EUR |
0.3376 EUR |
0.3508 EUR |
0.3377 EUR |
| 2025-07-30 |
0.3399 EUR |
5,169.8675 COW |
0.3442 EUR |
0.3279 EUR |
0.3455 EUR |
0.3279 EUR |
| 2025-07-29 |
0.3493 EUR |
496.9308 COW |
0.3405 EUR |
0.3394 EUR |
0.3575 EUR |
0.3394 EUR |
| 2025-07-28 |
0.3629 EUR |
7,970.5229 COW |
0.3641 EUR |
0.3500 EUR |
0.3847 EUR |
0.3500 EUR |
| 2025-07-27 |
0.3511 EUR |
25.2970 COW |
0.3510 EUR |
0.3504 EUR |
0.3525 EUR |
0.3525 EUR |
| 2025-07-26 |
0.3409 EUR |
36.5944 COW |
0.3402 EUR |
0.3402 EUR |
0.3418 EUR |
0.3418 EUR |
| 2025-07-25 |
0.3295 EUR |
1,135.5542 COW |
0.3308 EUR |
0.3242 EUR |
0.3310 EUR |
0.3277 EUR |
| 2025-07-24 |
0.3350 EUR |
17,780.8677 COW |
0.3339 EUR |
0.3181 EUR |
0.3407 EUR |
0.3407 EUR |
| 2025-07-23 |
0.3612 EUR |
8,303.4548 COW |
0.3767 EUR |
0.3303 EUR |
0.3767 EUR |
0.3303 EUR |
| 2025-07-22 |
0.3704 EUR |
5,305.0761 COW |
0.3844 EUR |
0.3679 EUR |
0.3844 EUR |
0.3711 EUR |
| 2025-07-21 |
0.3848 EUR |
35,169.0244 COW |
0.3959 EUR |
0.3833 EUR |
0.4037 EUR |
0.3860 EUR |
| 2025-07-20 |
0.3911 EUR |
3,128.7285 COW |
0.3807 EUR |
0.3807 EUR |
0.3998 EUR |
0.3955 EUR |
| 2025-07-19 |
0.3907 EUR |
24,207.3837 COW |
0.3856 EUR |
0.3727 EUR |
0.4042 EUR |
0.3792 EUR |
| 2025-07-18 |
0.3669 EUR |
2,389.1294 COW |
0.3848 EUR |
0.3650 EUR |
0.3873 EUR |
0.3650 EUR |
| 2025-07-17 |
0.3907 EUR |
10,348.3487 COW |
0.3912 EUR |
0.3810 EUR |
0.4086 EUR |
0.3913 EUR |
| 2025-07-16 |
0.3788 EUR |
39,906.7083 COW |
0.3465 EUR |
0.3370 EUR |
0.4195 EUR |
0.3768 EUR |
| 2025-07-15 |
0.0000 EUR |
0.0000 COW |
0.3125 EUR |
0.3125 EUR |
0.3125 EUR |
0.3125 EUR |
| 2025-07-14 |
0.3240 EUR |
10,597.0686 COW |
0.3193 EUR |
0.3132 EUR |
0.3380 EUR |
0.3198 EUR |
| 2025-07-13 |
0.3162 EUR |
2,900.8007 COW |
0.3164 EUR |
0.3139 EUR |
0.3197 EUR |
0.3190 EUR |
| 2025-07-12 |
0.3038 EUR |
9,100.3760 COW |
0.3254 EUR |
0.2991 EUR |
0.3254 EUR |
0.3046 EUR |
| 2025-07-11 |
0.3066 EUR |
7,716.8361 COW |
0.2987 EUR |
0.2987 EUR |
0.3178 EUR |
0.3177 EUR |
| 2025-07-10 |
0.2844 EUR |
7,797.4074 COW |
0.2768 EUR |
0.2763 EUR |
0.2978 EUR |
0.2978 EUR |
| 2025-07-09 |
0.2742 EUR |
11,060.2607 COW |
0.2766 EUR |
0.2683 EUR |
0.2771 EUR |
0.2769 EUR |