Identifier on Kraken: COWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.3124 EUR |
20,664.2181 COW |
0.2997 EUR |
0.2997 EUR |
0.3206 EUR |
0.3116 EUR |
| 2025-02-18 |
0.3070 EUR |
6,517.4949 COW |
0.2983 EUR |
0.2949 EUR |
0.3235 EUR |
0.3000 EUR |
| 2025-02-17 |
0.3354 EUR |
5,097.7490 COW |
0.3306 EUR |
0.2983 EUR |
0.4907 EUR |
0.2983 EUR |
| 2025-02-16 |
0.3327 EUR |
27.4260 COW |
0.3327 EUR |
0.3327 EUR |
0.3327 EUR |
0.3327 EUR |
| 2025-02-15 |
0.3263 EUR |
1,649.0742 COW |
0.3261 EUR |
0.3261 EUR |
0.3409 EUR |
0.3409 EUR |
| 2025-02-14 |
0.3348 EUR |
494.4687 COW |
0.3347 EUR |
0.3347 EUR |
0.3400 EUR |
0.3400 EUR |
| 2025-02-13 |
0.3401 EUR |
6,402.4420 COW |
0.3602 EUR |
0.3374 EUR |
0.3602 EUR |
0.3488 EUR |
| 2025-02-12 |
0.3905 EUR |
13,928.2890 COW |
0.3775 EUR |
0.3483 EUR |
0.4348 EUR |
0.3660 EUR |
| 2025-02-11 |
0.4037 EUR |
3,568.0035 COW |
0.4026 EUR |
0.3730 EUR |
0.4083 EUR |
0.3798 EUR |
| 2025-02-10 |
0.3929 EUR |
450.1123 COW |
0.3725 EUR |
0.3725 EUR |
0.3965 EUR |
0.3965 EUR |
| 2025-02-09 |
0.3946 EUR |
13,680.6655 COW |
0.3927 EUR |
0.3684 EUR |
0.3992 EUR |
0.3780 EUR |
| 2025-02-08 |
0.3770 EUR |
2,161.1910 COW |
0.3509 EUR |
0.3508 EUR |
0.3828 EUR |
0.3742 EUR |
| 2025-02-07 |
0.3517 EUR |
9,201.9785 COW |
0.3680 EUR |
0.3447 EUR |
0.3922 EUR |
0.3448 EUR |
| 2025-02-06 |
0.3688 EUR |
1,197.0263 COW |
0.3890 EUR |
0.3607 EUR |
0.3894 EUR |
0.3607 EUR |
| 2025-02-05 |
0.4011 EUR |
1,423.7655 COW |
0.4007 EUR |
0.3964 EUR |
0.4074 EUR |
0.4036 EUR |
| 2025-02-04 |
0.4076 EUR |
8,068.1670 COW |
0.4371 EUR |
0.3873 EUR |
0.4371 EUR |
0.3894 EUR |
| 2025-02-03 |
0.3857 EUR |
12,007.3208 COW |
0.4170 EUR |
0.3453 EUR |
0.4170 EUR |
0.4092 EUR |
| 2025-02-02 |
0.4475 EUR |
1,532.3486 COW |
0.4876 EUR |
0.4188 EUR |
0.4876 EUR |
0.4459 EUR |
| 2025-02-01 |
0.5519 EUR |
1,847.4272 COW |
0.5556 EUR |
0.5234 EUR |
0.5593 EUR |
0.5261 EUR |
| 2025-01-31 |
0.5599 EUR |
2,704.3895 COW |
0.5566 EUR |
0.5542 EUR |
0.5869 EUR |
0.5806 EUR |
| 2025-01-30 |
0.5502 EUR |
8,170.5856 COW |
0.5265 EUR |
0.5265 EUR |
0.5675 EUR |
0.5621 EUR |
| 2025-01-29 |
0.5185 EUR |
1,677.1828 COW |
0.5223 EUR |
0.5050 EUR |
0.5419 EUR |
0.5419 EUR |
| 2025-01-28 |
0.5014 EUR |
664.2863 COW |
0.5434 EUR |
0.4895 EUR |
0.5434 EUR |
0.4895 EUR |
| 2025-01-27 |
0.5058 EUR |
3,159.5369 COW |
0.5383 EUR |
0.4813 EUR |
0.5383 EUR |
0.5268 EUR |
| 2025-01-26 |
0.5845 EUR |
3,572.0142 COW |
0.5806 EUR |
0.5749 EUR |
0.5900 EUR |
0.5803 EUR |
| 2025-01-25 |
0.5787 EUR |
12,880.5305 COW |
0.5746 EUR |
0.5562 EUR |
0.5895 EUR |
0.5805 EUR |
| 2025-01-24 |
0.6100 EUR |
6,380.5621 COW |
0.5958 EUR |
0.5958 EUR |
0.6167 EUR |
0.6116 EUR |
| 2025-01-23 |
0.6126 EUR |
3,838.2539 COW |
0.6194 EUR |
0.5967 EUR |
0.6251 EUR |
0.6063 EUR |
| 2025-01-22 |
0.6830 EUR |
15,906.5231 COW |
0.6809 EUR |
0.6400 EUR |
0.7367 EUR |
0.6460 EUR |
| 2025-01-21 |
0.6345 EUR |
1,357.4539 COW |
0.6100 EUR |
0.6100 EUR |
0.6762 EUR |
0.6762 EUR |
| 2025-01-20 |
0.6767 EUR |
18,773.5244 COW |
0.6702 EUR |
0.6400 EUR |
0.7265 EUR |
0.6696 EUR |
| 2025-01-19 |
0.7788 EUR |
130,467.1968 COW |
0.6278 EUR |
0.5789 EUR |
0.9879 EUR |
0.6896 EUR |
| 2025-01-18 |
0.6910 EUR |
18,240.7165 COW |
0.7621 EUR |
0.6132 EUR |
0.8500 EUR |
0.6132 EUR |
| 2025-01-17 |
0.7442 EUR |
2,375.0528 COW |
0.7349 EUR |
0.7300 EUR |
0.7618 EUR |
0.7300 EUR |
| 2025-01-16 |
0.7508 EUR |
3,271.0419 COW |
0.8000 EUR |
0.7338 EUR |
0.8000 EUR |
0.7565 EUR |