Identifier on Kraken: COWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.2557 EUR |
280.3665 COW |
0.2558 EUR |
0.2555 EUR |
0.2558 EUR |
0.2558 EUR |
| 2025-07-07 |
0.2491 EUR |
62.0160 COW |
0.2494 EUR |
0.2483 EUR |
0.2494 EUR |
0.2486 EUR |
| 2025-07-06 |
0.2488 EUR |
25.9006 COW |
0.2417 EUR |
0.2416 EUR |
0.2527 EUR |
0.2527 EUR |
| 2025-07-05 |
0.0000 EUR |
0.0000 COW |
0.2402 EUR |
0.2402 EUR |
0.2402 EUR |
0.2402 EUR |
| 2025-07-04 |
0.2407 EUR |
2,273.3533 COW |
0.2450 EUR |
0.2402 EUR |
0.2497 EUR |
0.2402 EUR |
| 2025-07-03 |
0.2718 EUR |
23,936.7704 COW |
0.2490 EUR |
0.2490 EUR |
0.2765 EUR |
0.2523 EUR |
| 2025-07-02 |
0.0000 EUR |
0.0000 COW |
0.2295 EUR |
0.2295 EUR |
0.2295 EUR |
0.2295 EUR |
| 2025-07-01 |
0.2336 EUR |
1,040.0564 COW |
0.2336 EUR |
0.2336 EUR |
0.2337 EUR |
0.2337 EUR |
| 2025-06-30 |
0.2452 EUR |
526.7734 COW |
0.2494 EUR |
0.2400 EUR |
0.2494 EUR |
0.2400 EUR |
| 2025-06-29 |
0.2399 EUR |
1,375.7818 COW |
0.2396 EUR |
0.2396 EUR |
0.2400 EUR |
0.2398 EUR |
| 2025-06-28 |
0.2358 EUR |
6,438.8962 COW |
0.2357 EUR |
0.2337 EUR |
0.2360 EUR |
0.2337 EUR |
| 2025-06-27 |
0.2338 EUR |
518.4608 COW |
0.2323 EUR |
0.2314 EUR |
0.2344 EUR |
0.2344 EUR |
| 2025-06-26 |
0.2388 EUR |
6,211.5284 COW |
0.2406 EUR |
0.2325 EUR |
0.2451 EUR |
0.2337 EUR |
| 2025-06-25 |
0.2468 EUR |
40.5186 COW |
0.2468 EUR |
0.2468 EUR |
0.2468 EUR |
0.2468 EUR |
| 2025-06-24 |
0.2506 EUR |
3.8550 COW |
0.2506 EUR |
0.2506 EUR |
0.2506 EUR |
0.2506 EUR |
| 2025-06-23 |
0.2301 EUR |
1,311.8551 COW |
0.2300 EUR |
0.2300 EUR |
0.2313 EUR |
0.2305 EUR |
| 2025-06-22 |
0.2312 EUR |
3,383.6427 COW |
0.2323 EUR |
0.2246 EUR |
0.2352 EUR |
0.2246 EUR |
| 2025-06-21 |
0.2328 EUR |
1,274.9902 COW |
0.2339 EUR |
0.2318 EUR |
0.2339 EUR |
0.2318 EUR |
| 2025-06-20 |
0.2658 EUR |
1,604.1245 COW |
0.2660 EUR |
0.2657 EUR |
0.2660 EUR |
0.2657 EUR |
| 2025-06-19 |
0.2699 EUR |
9,351.9767 COW |
0.2726 EUR |
0.2681 EUR |
0.2726 EUR |
0.2691 EUR |
| 2025-06-18 |
0.2746 EUR |
35.8809 COW |
0.2746 EUR |
0.2746 EUR |
0.2746 EUR |
0.2746 EUR |
| 2025-06-17 |
0.2937 EUR |
3,769.1609 COW |
0.2968 EUR |
0.2930 EUR |
0.2968 EUR |
0.2930 EUR |
| 2025-06-16 |
0.3003 EUR |
4,317.5576 COW |
0.2953 EUR |
0.2925 EUR |
0.3094 EUR |
0.3092 EUR |
| 2025-06-15 |
0.2961 EUR |
643.7703 COW |
0.2961 EUR |
0.2961 EUR |
0.2961 EUR |
0.2961 EUR |
| 2025-06-14 |
0.2961 EUR |
1,063.2956 COW |
0.2950 EUR |
0.2950 EUR |
0.2963 EUR |
0.2963 EUR |
| 2025-06-13 |
0.2959 EUR |
4,429.0093 COW |
0.2962 EUR |
0.2930 EUR |
0.2978 EUR |
0.2948 EUR |
| 2025-06-12 |
0.3298 EUR |
7,749.4633 COW |
0.3317 EUR |
0.3234 EUR |
0.3320 EUR |
0.3234 EUR |
| 2025-06-11 |
0.3474 EUR |
167,998.6627 COW |
0.3571 EUR |
0.3350 EUR |
0.3649 EUR |
0.3350 EUR |
| 2025-06-10 |
0.3525 EUR |
596.1818 COW |
0.3519 EUR |
0.3519 EUR |
0.3636 EUR |
0.3636 EUR |
| 2025-06-09 |
0.3212 EUR |
306.7212 COW |
0.3212 EUR |
0.3212 EUR |
0.3212 EUR |
0.3212 EUR |
| 2025-06-08 |
0.3317 EUR |
3.0000 COW |
0.3317 EUR |
0.3317 EUR |
0.3317 EUR |
0.3317 EUR |
| 2025-06-07 |
0.3292 EUR |
38.8916 COW |
0.3293 EUR |
0.3284 EUR |
0.3293 EUR |
0.3284 EUR |
| 2025-06-06 |
0.3112 EUR |
2,619.5341 COW |
0.3062 EUR |
0.3062 EUR |
0.3223 EUR |
0.3223 EUR |
| 2025-06-05 |
0.3426 EUR |
146.0280 COW |
0.3426 EUR |
0.3426 EUR |
0.3426 EUR |
0.3426 EUR |
| 2025-06-04 |
0.3737 EUR |
4,935.5578 COW |
0.3855 EUR |
0.3631 EUR |
0.3855 EUR |
0.3631 EUR |
| 2025-06-03 |
0.3620 EUR |
1,618.8593 COW |
0.3557 EUR |
0.3557 EUR |
0.3696 EUR |
0.3685 EUR |
| 2025-06-02 |
0.3363 EUR |
2,644.2468 COW |
0.3451 EUR |
0.3306 EUR |
0.3451 EUR |
0.3361 EUR |
| 2025-06-01 |
0.3589 EUR |
2,448.7841 COW |
0.3226 EUR |
0.3226 EUR |
0.3640 EUR |
0.3640 EUR |
| 2025-05-31 |
0.3308 EUR |
13,348.9560 COW |
0.3175 EUR |
0.3150 EUR |
0.3399 EUR |
0.3372 EUR |
| 2025-05-30 |
0.3621 EUR |
14,352.0889 COW |
0.4112 EUR |
0.3529 EUR |
0.4113 EUR |
0.3575 EUR |
| 2025-05-29 |
0.4167 EUR |
3,337.2267 COW |
0.4132 EUR |
0.4031 EUR |
0.4301 EUR |
0.4031 EUR |
| 2025-05-28 |
0.3979 EUR |
15,444.3621 COW |
0.3920 EUR |
0.3846 EUR |
0.4029 EUR |
0.3846 EUR |
| 2025-05-27 |
0.3820 EUR |
18,038.4762 COW |
0.3716 EUR |
0.3716 EUR |
0.3917 EUR |
0.3915 EUR |
| 2025-05-26 |
0.3585 EUR |
1,042.3684 COW |
0.3613 EUR |
0.3525 EUR |
0.3624 EUR |
0.3525 EUR |
| 2025-05-25 |
0.3482 EUR |
10,444.2250 COW |
0.3593 EUR |
0.3391 EUR |
0.3593 EUR |
0.3421 EUR |
| 2025-05-24 |
0.3593 EUR |
1,209.1426 COW |
0.3586 EUR |
0.3586 EUR |
0.3670 EUR |
0.3670 EUR |
| 2025-05-23 |
0.3775 EUR |
6,481.6554 COW |
0.4089 EUR |
0.3727 EUR |
0.4089 EUR |
0.3788 EUR |
| 2025-05-22 |
0.4059 EUR |
7,791.2774 COW |
0.4040 EUR |
0.4015 EUR |
0.4113 EUR |
0.4113 EUR |
| 2025-05-21 |
0.3763 EUR |
21,863.4100 COW |
0.3540 EUR |
0.3418 EUR |
0.4335 EUR |
0.4282 EUR |
| 2025-05-20 |
0.3436 EUR |
24,462.1334 COW |
0.3224 EUR |
0.3224 EUR |
0.3747 EUR |
0.3471 EUR |