Identifier on Kraken: COWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.3064 EUR |
4,575.9837 COW |
0.3073 EUR |
0.3014 EUR |
0.3095 EUR |
0.3095 EUR |
| 2025-05-18 |
0.3300 EUR |
27,124.9551 COW |
0.3147 EUR |
0.3147 EUR |
0.3316 EUR |
0.3316 EUR |
| 2025-05-17 |
0.3156 EUR |
2,625.5675 COW |
0.3156 EUR |
0.3156 EUR |
0.3171 EUR |
0.3171 EUR |
| 2025-05-16 |
0.3403 EUR |
2,101.0755 COW |
0.3417 EUR |
0.3364 EUR |
0.3417 EUR |
0.3364 EUR |
| 2025-05-15 |
0.3413 EUR |
156.2525 COW |
0.3413 EUR |
0.3413 EUR |
0.3413 EUR |
0.3413 EUR |
| 2025-05-14 |
0.3680 EUR |
1,500.8089 COW |
0.3836 EUR |
0.3563 EUR |
0.3927 EUR |
0.3574 EUR |
| 2025-05-13 |
0.3453 EUR |
2,796.4464 COW |
0.3498 EUR |
0.3398 EUR |
0.3519 EUR |
0.3497 EUR |
| 2025-05-12 |
0.3494 EUR |
1,636.5481 COW |
0.3447 EUR |
0.3352 EUR |
0.3572 EUR |
0.3352 EUR |
| 2025-05-11 |
0.3371 EUR |
20,727.8955 COW |
0.3592 EUR |
0.3176 EUR |
0.3594 EUR |
0.3370 EUR |
| 2025-05-10 |
0.3249 EUR |
5,665.6440 COW |
0.3419 EUR |
0.3175 EUR |
0.3419 EUR |
0.3234 EUR |
| 2025-05-09 |
0.3206 EUR |
46,811.2973 COW |
0.3000 EUR |
0.3000 EUR |
0.3394 EUR |
0.3394 EUR |
| 2025-05-08 |
0.2611 EUR |
3,994.4971 COW |
0.2484 EUR |
0.2484 EUR |
0.2768 EUR |
0.2768 EUR |
| 2025-05-07 |
0.2463 EUR |
19,260.2891 COW |
0.2479 EUR |
0.2434 EUR |
0.2514 EUR |
0.2436 EUR |
| 2025-05-06 |
0.0000 EUR |
0.0000 COW |
0.2460 EUR |
0.2460 EUR |
0.2460 EUR |
0.2460 EUR |
| 2025-05-05 |
0.2440 EUR |
2,620.2239 COW |
0.2463 EUR |
0.2427 EUR |
0.2463 EUR |
0.2427 EUR |
| 2025-05-04 |
0.0000 EUR |
0.0000 COW |
0.2591 EUR |
0.2591 EUR |
0.2591 EUR |
0.2591 EUR |
| 2025-05-03 |
0.2608 EUR |
1,450.7667 COW |
0.2611 EUR |
0.2591 EUR |
0.2611 EUR |
0.2591 EUR |
| 2025-05-02 |
0.2651 EUR |
7,387.0414 COW |
0.2661 EUR |
0.2648 EUR |
0.2661 EUR |
0.2650 EUR |
| 2025-05-01 |
0.2653 EUR |
6,187.4355 COW |
0.2655 EUR |
0.2643 EUR |
0.2660 EUR |
0.2650 EUR |
| 2025-04-30 |
0.2578 EUR |
2,478.9121 COW |
0.2578 EUR |
0.2578 EUR |
0.2579 EUR |
0.2578 EUR |
| 2025-04-29 |
0.2605 EUR |
2,141.1783 COW |
0.2666 EUR |
0.2574 EUR |
0.2666 EUR |
0.2574 EUR |
| 2025-04-28 |
0.2637 EUR |
866.4134 COW |
0.2636 EUR |
0.2636 EUR |
0.2642 EUR |
0.2642 EUR |
| 2025-04-27 |
0.2569 EUR |
1,337.4686 COW |
0.2564 EUR |
0.2543 EUR |
0.2596 EUR |
0.2596 EUR |
| 2025-04-26 |
0.2796 EUR |
2,748.0447 COW |
0.2781 EUR |
0.2709 EUR |
0.2897 EUR |
0.2709 EUR |
| 2025-04-25 |
0.2717 EUR |
4,300.4615 COW |
0.2713 EUR |
0.2713 EUR |
0.2731 EUR |
0.2731 EUR |
| 2025-04-24 |
0.2601 EUR |
387.5138 COW |
0.2615 EUR |
0.2588 EUR |
0.2615 EUR |
0.2601 EUR |
| 2025-04-23 |
0.2727 EUR |
6,713.8962 COW |
0.2671 EUR |
0.2671 EUR |
0.2784 EUR |
0.2738 EUR |
| 2025-04-22 |
0.2435 EUR |
2,529.1435 COW |
0.2430 EUR |
0.2397 EUR |
0.2571 EUR |
0.2571 EUR |
| 2025-04-21 |
0.2514 EUR |
10,516.3382 COW |
0.2473 EUR |
0.2467 EUR |
0.2590 EUR |
0.2494 EUR |
| 2025-04-20 |
0.2500 EUR |
2,384.7569 COW |
0.2513 EUR |
0.2491 EUR |
0.2524 EUR |
0.2491 EUR |
| 2025-04-19 |
0.2427 EUR |
11,421.5047 COW |
0.2384 EUR |
0.2379 EUR |
0.2489 EUR |
0.2480 EUR |
| 2025-04-18 |
0.2349 EUR |
13,771.2205 COW |
0.2326 EUR |
0.2326 EUR |
0.2387 EUR |
0.2385 EUR |
| 2025-04-17 |
0.2522 EUR |
17,111.6256 COW |
0.2551 EUR |
0.2438 EUR |
0.2620 EUR |
0.2512 EUR |
| 2025-04-16 |
0.2426 EUR |
32,271.7253 COW |
0.2310 EUR |
0.2310 EUR |
0.2504 EUR |
0.2467 EUR |
| 2025-04-15 |
0.2339 EUR |
38,113.0055 COW |
0.2326 EUR |
0.2311 EUR |
0.2389 EUR |
0.2368 EUR |
| 2025-04-14 |
0.2650 EUR |
30,787.6349 COW |
0.2582 EUR |
0.2467 EUR |
0.2753 EUR |
0.2467 EUR |
| 2025-04-13 |
0.2593 EUR |
107,145.2433 COW |
0.2256 EUR |
0.2256 EUR |
0.2912 EUR |
0.2561 EUR |
| 2025-04-12 |
0.2108 EUR |
53,357.9584 COW |
0.2089 EUR |
0.2054 EUR |
0.2273 EUR |
0.2190 EUR |
| 2025-04-11 |
0.2034 EUR |
9,626.2220 COW |
0.1909 EUR |
0.1909 EUR |
0.2064 EUR |
0.2005 EUR |
| 2025-04-10 |
0.2026 EUR |
13,992.7359 COW |
0.2093 EUR |
0.1942 EUR |
0.2093 EUR |
0.1942 EUR |
| 2025-04-09 |
0.1928 EUR |
6,045.7314 COW |
0.1745 EUR |
0.1744 EUR |
0.2101 EUR |
0.2093 EUR |
| 2025-04-08 |
0.2044 EUR |
23,998.4324 COW |
0.2039 EUR |
0.1968 EUR |
0.2059 EUR |
0.2005 EUR |
| 2025-04-07 |
0.2011 EUR |
17,873.6528 COW |
0.1779 EUR |
0.1779 EUR |
0.2040 EUR |
0.2010 EUR |
| 2025-04-06 |
0.0000 EUR |
0.0000 COW |
0.2254 EUR |
0.2254 EUR |
0.2254 EUR |
0.2254 EUR |
| 2025-04-05 |
0.2317 EUR |
1,726.5310 COW |
0.2308 EUR |
0.2308 EUR |
0.2325 EUR |
0.2313 EUR |
| 2025-04-04 |
0.2233 EUR |
710.0135 COW |
0.2216 EUR |
0.2216 EUR |
0.2275 EUR |
0.2275 EUR |
| 2025-04-03 |
0.2289 EUR |
785.7824 COW |
0.2321 EUR |
0.2199 EUR |
0.2321 EUR |
0.2199 EUR |
| 2025-04-02 |
0.2462 EUR |
21,578.4279 COW |
0.2422 EUR |
0.2370 EUR |
0.2705 EUR |
0.2418 EUR |
| 2025-04-01 |
0.2578 EUR |
769.3123 COW |
0.2612 EUR |
0.2555 EUR |
0.2612 EUR |
0.2571 EUR |
| 2025-03-31 |
0.2527 EUR |
1,615.6129 COW |
0.2500 EUR |
0.2450 EUR |
0.2552 EUR |
0.2541 EUR |