Identifier on Kraken: COWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |