Market [unlinked] / EUR
Identifier on Bitvavo: COS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.0075 EUR |
423,864.1053 |
0.0072 EUR |
0.0071 EUR |
0.0073 EUR |
0.0071 EUR |
| 2025-01-07 |
0.0076 EUR |
4,297,958.4443 |
0.0080 EUR |
0.0072 EUR |
0.0080 EUR |
0.0073 EUR |
| 2025-01-06 |
0.0080 EUR |
2,379,861.7465 |
0.0080 EUR |
0.0078 EUR |
0.0081 EUR |
0.0080 EUR |
| 2025-01-05 |
0.0080 EUR |
4,920,411.1870 |
0.0079 EUR |
0.0078 EUR |
0.0081 EUR |
0.0080 EUR |
| 2025-01-04 |
0.0079 EUR |
4,316,754.9811 |
0.0080 EUR |
0.0078 EUR |
0.0080 EUR |
0.0079 EUR |
| 2025-01-03 |
0.0078 EUR |
3,601,569.7078 |
0.0075 EUR |
0.0075 EUR |
0.0080 EUR |
0.0079 EUR |
| 2025-01-02 |
0.0076 EUR |
5,436,744.7934 |
0.0074 EUR |
0.0074 EUR |
0.0079 EUR |
0.0077 EUR |
| 2025-01-01 |
0.0073 EUR |
10,092,152.3982 |
0.0073 EUR |
0.0072 EUR |
0.0074 EUR |
0.0074 EUR |
| 2024-12-31 |
0.0073 EUR |
7,343,061.7516 |
0.0071 EUR |
0.0071 EUR |
0.0075 EUR |
0.0073 EUR |
| 2024-12-30 |
0.0072 EUR |
3,641,993.6746 |
0.0073 EUR |
0.0071 EUR |
0.0075 EUR |
0.0071 EUR |
| 2024-12-29 |
0.0075 EUR |
3,570,978.9268 |
0.0076 EUR |
0.0073 EUR |
0.0077 EUR |
0.0073 EUR |
| 2024-12-28 |
0.0075 EUR |
6,367,511.9377 |
0.0073 EUR |
0.0073 EUR |
0.0077 EUR |
0.0076 EUR |
| 2024-12-27 |
0.0074 EUR |
3,519,153.7206 |
0.0072 EUR |
0.0072 EUR |
0.0076 EUR |
0.0073 EUR |
| 2024-12-26 |
0.0073 EUR |
3,003,659.5586 |
0.0078 EUR |
0.0072 EUR |
0.0078 EUR |
0.0073 EUR |
| 2024-12-25 |
0.0078 EUR |
10,551,605.1892 |
0.0079 EUR |
0.0076 EUR |
0.0080 EUR |
0.0077 EUR |
| 2024-12-24 |
0.0079 EUR |
4,117,994.0086 |
0.0078 EUR |
0.0076 EUR |
0.0081 EUR |
0.0080 EUR |
| 2024-12-23 |
0.0074 EUR |
1,593,416.2458 |
0.0073 EUR |
0.0073 EUR |
0.0076 EUR |
0.0074 EUR |
| 2024-12-22 |
0.0074 EUR |
4,435,070.9219 |
0.0073 EUR |
0.0072 EUR |
0.0076 EUR |
0.0073 EUR |
| 2024-12-21 |
0.0077 EUR |
5,030,261.9605 |
0.0079 EUR |
0.0073 EUR |
0.0083 EUR |
0.0074 EUR |
| 2024-12-20 |
0.0074 EUR |
28,328,987.0282 |
0.0078 EUR |
0.0069 EUR |
0.0081 EUR |
0.0078 EUR |
| 2024-12-19 |
0.0081 EUR |
21,865,254.4957 |
0.0084 EUR |
0.0074 EUR |
0.0086 EUR |
0.0078 EUR |
| 2024-12-18 |
0.0089 EUR |
22,597,376.1748 |
0.0090 EUR |
0.0083 EUR |
0.0093 EUR |
0.0087 EUR |
| 2024-12-17 |
0.0092 EUR |
73,428,528.0157 |
0.0098 EUR |
0.0087 EUR |
0.0101 EUR |
0.0089 EUR |
| 2024-12-16 |
0.0105 EUR |
157,444,745.5791 |
0.0114 EUR |
0.0097 EUR |
0.0114 EUR |
0.0100 EUR |
| 2024-12-15 |
0.0118 EUR |
50,844,537.8434 |
0.0139 EUR |
0.0111 EUR |
0.0146 EUR |
0.0111 EUR |
| 2024-12-14 |
0.0149 EUR |
8,029,016.2158 |
0.0147 EUR |
0.0135 EUR |
0.0156 EUR |
0.0135 EUR |
| 2024-12-13 |
0.0147 EUR |
41,245,608.1622 |
0.0135 EUR |
0.0131 EUR |
0.0155 EUR |
0.0144 EUR |
| 2024-12-12 |
0.0133 EUR |
1,594,399.4844 |
0.0133 EUR |
0.0128 EUR |
0.0136 EUR |
0.0131 EUR |
| 2024-12-11 |
0.0129 EUR |
2,056,087.1550 |
0.0117 EUR |
0.0116 EUR |
0.0135 EUR |
0.0134 EUR |
| 2024-12-10 |
0.0109 EUR |
8,092,328.8931 |
0.0115 EUR |
0.0105 EUR |
0.0117 EUR |
0.0114 EUR |
| 2024-12-09 |
0.0122 EUR |
7,205,298.5057 |
0.0141 EUR |
0.0101 EUR |
0.0141 EUR |
0.0116 EUR |
| 2024-12-08 |
0.0139 EUR |
2,210,618.2105 |
0.0142 EUR |
0.0137 EUR |
0.0143 EUR |
0.0140 EUR |
| 2024-12-07 |
0.0143 EUR |
1,343,152.9532 |
0.0142 EUR |
0.0141 EUR |
0.0146 EUR |
0.0143 EUR |
| 2024-12-06 |
0.0144 EUR |
15,189,744.7774 |
0.0143 EUR |
0.0139 EUR |
0.0151 EUR |
0.0141 EUR |
| 2024-12-05 |
0.0150 EUR |
60,322,262.5803 |
0.0134 EUR |
0.0129 EUR |
0.0161 EUR |
0.0146 EUR |
| 2024-12-04 |
0.0128 EUR |
3,933,613.8639 |
0.0130 EUR |
0.0124 EUR |
0.0133 EUR |
0.0133 EUR |
| 2024-12-03 |
0.0122 EUR |
11,279,050.5945 |
0.0117 EUR |
0.0115 EUR |
0.0127 EUR |
0.0127 EUR |
| 2024-12-02 |
0.0117 EUR |
6,658,549.3413 |
0.0122 EUR |
0.0111 EUR |
0.0124 EUR |
0.0116 EUR |
| 2024-12-01 |
0.0120 EUR |
6,719,164.8243 |
0.0119 EUR |
0.0116 EUR |
0.0124 EUR |
0.0122 EUR |
| 2024-11-30 |
0.0127 EUR |
21,050,559.4080 |
0.0124 EUR |
0.0119 EUR |
0.0135 EUR |
0.0119 EUR |
| 2024-11-29 |
0.0115 EUR |
9,580,153.9595 |
0.0112 EUR |
0.0111 EUR |
0.0123 EUR |
0.0122 EUR |
| 2024-11-28 |
0.0113 EUR |
7,098,062.0701 |
0.0113 EUR |
0.0110 EUR |
0.0116 EUR |
0.0112 EUR |
| 2024-11-27 |
0.0114 EUR |
13,702,889.8509 |
0.0107 EUR |
0.0107 EUR |
0.0118 EUR |
0.0114 EUR |
| 2024-11-26 |
0.0117 EUR |
92,562,153.7102 |
0.0119 EUR |
0.0104 EUR |
0.0129 EUR |
0.0108 EUR |
| 2024-11-25 |
0.0118 EUR |
280,324,381.6058 |
0.0093 EUR |
0.0091 EUR |
0.0128 EUR |
0.0119 EUR |
| 2024-11-24 |
0.0092 EUR |
36,071,294.4893 |
0.0092 EUR |
0.0083 EUR |
0.0104 EUR |
0.0088 EUR |
| 2024-11-23 |
0.0078 EUR |
11,920,541.7185 |
0.0078 EUR |
0.0077 EUR |
0.0085 EUR |
0.0084 EUR |
| 2024-11-22 |
0.0079 EUR |
71,655,132.5512 |
0.0072 EUR |
0.0071 EUR |
0.0084 EUR |
0.0077 EUR |
| 2024-11-21 |
0.0069 EUR |
7,144,639.5717 |
0.0067 EUR |
0.0065 EUR |
0.0071 EUR |
0.0071 EUR |
| 2024-11-20 |
0.0068 EUR |
5,519,435.0097 |
0.0068 EUR |
0.0066 EUR |
0.0070 EUR |
0.0067 EUR |