Market [unlinked] / EUR
Identifier on Bitvavo: COS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.0126 EUR |
1,885,397.4110 |
0.0130 EUR |
0.0127 EUR |
0.0131 EUR |
0.0130 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 |
| 2024-11-19 |
0.0074 EUR |
40,757,689.6049 |
0.0069 EUR |
0.0068 EUR |
0.0079 EUR |
0.0068 EUR |
| 2024-11-18 |
0.0068 EUR |
4,019,286.2862 |
0.0066 EUR |
0.0066 EUR |
0.0070 EUR |
0.0069 EUR |
| 2024-11-17 |
0.0068 EUR |
6,053,054.5837 |
0.0069 EUR |
0.0065 EUR |
0.0070 EUR |
0.0065 EUR |
| 2024-11-16 |
0.0068 EUR |
1,132,247.2984 |
0.0067 EUR |
0.0067 EUR |
0.0069 EUR |
0.0069 EUR |
| 2024-11-15 |
0.0064 EUR |
3,557,653.9976 |
0.0065 EUR |
0.0063 EUR |
0.0067 EUR |
0.0067 EUR |
| 2024-11-14 |
0.0067 EUR |
1,007,124.9992 |
0.0065 EUR |
0.0065 EUR |
0.0068 EUR |
0.0066 EUR |
| 2024-11-13 |
0.0065 EUR |
11,424,341.9173 |
0.0068 EUR |
0.0063 EUR |
0.0068 EUR |
0.0063 EUR |
| 2024-11-12 |
0.0069 EUR |
38,560,995.6412 |
0.0071 EUR |
0.0062 EUR |
0.0074 EUR |
0.0069 EUR |
| 2024-11-11 |
0.0076 EUR |
114,747,126.2684 |
0.0073 EUR |
0.0069 EUR |
0.0086 EUR |
0.0071 EUR |
| 2024-11-10 |
0.0075 EUR |
19,182,842.2803 |
0.0066 EUR |
0.0066 EUR |
0.0079 EUR |
0.0073 EUR |
| 2024-11-09 |
0.0065 EUR |
2,451,891.9887 |
0.0062 EUR |
0.0062 EUR |
0.0066 EUR |
0.0065 EUR |
| 2024-11-08 |
0.0062 EUR |
482,522.7677 |
0.0063 EUR |
0.0061 EUR |
0.0063 EUR |
0.0062 EUR |
| 2024-11-07 |
0.0062 EUR |
5,593,153.5589 |
0.0065 EUR |
0.0062 EUR |
0.0065 EUR |
0.0063 EUR |
| 2024-11-06 |
0.0062 EUR |
5,729,024.8924 |
0.0062 EUR |
0.0060 EUR |
0.0065 EUR |
0.0063 EUR |
| 2024-11-05 |
0.0059 EUR |
660,850.8234 |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |
| 2024-11-04 |
0.0058 EUR |
990,035.4875 |
0.0058 EUR |
0.0056 EUR |
0.0059 EUR |
0.0057 EUR |
| 2024-11-03 |
0.0060 EUR |
3,160,682.3611 |
0.0061 EUR |
0.0057 EUR |
0.0061 EUR |
0.0059 EUR |
| 2024-11-02 |
0.0064 EUR |
1,946,900.7372 |
0.0063 EUR |
0.0061 EUR |
0.0066 EUR |
0.0061 EUR |
| 2024-11-01 |
0.0063 EUR |
413,035.9677 |
0.0062 EUR |
0.0062 EUR |
0.0064 EUR |
0.0063 EUR |
| 2024-10-31 |
0.0064 EUR |
1,199,721.7781 |
0.0066 EUR |
0.0063 EUR |
0.0066 EUR |
0.0063 EUR |
| 2024-10-30 |
0.0067 EUR |
4,165,853.6252 |
0.0066 EUR |
0.0065 EUR |
0.0068 EUR |
0.0066 EUR |
| 2024-10-29 |
0.0066 EUR |
2,833,122.8485 |
0.0065 EUR |
0.0065 EUR |
0.0067 EUR |
0.0066 EUR |
| 2024-10-28 |
0.0064 EUR |
2,278,451.1208 |
0.0063 EUR |
0.0063 EUR |
0.0065 EUR |
0.0064 EUR |
| 2024-10-27 |
0.0064 EUR |
132,834.8799 |
0.0062 EUR |
0.0062 EUR |
0.0064 EUR |
0.0064 EUR |
| 2024-10-26 |
0.0062 EUR |
1,663,936.1521 |
0.0063 EUR |
0.0062 EUR |
0.0063 EUR |
0.0063 EUR |
| 2024-10-25 |
0.0065 EUR |
839,870.5648 |
0.0066 EUR |
0.0063 EUR |
0.0066 EUR |
0.0063 EUR |
| 2024-10-24 |
0.0065 EUR |
1,008,138.7589 |
0.0065 EUR |
0.0064 EUR |
0.0066 EUR |
0.0066 EUR |
| 2024-10-23 |
0.0066 EUR |
2,052,467.7072 |
0.0068 EUR |
0.0064 EUR |
0.0068 EUR |
0.0065 EUR |
| 2024-10-22 |
0.0067 EUR |
3,815,970.3844 |
0.0067 EUR |
0.0067 EUR |
0.0068 EUR |
0.0067 EUR |
| 2024-10-21 |
0.0068 EUR |
4,510,867.4638 |
0.0069 EUR |
0.0067 EUR |
0.0069 EUR |
0.0068 EUR |
| 2024-10-20 |
0.0068 EUR |
8,047,099.0908 |
0.0066 EUR |
0.0066 EUR |
0.0070 EUR |
0.0069 EUR |
| 2024-10-19 |
0.0066 EUR |
844,173.7497 |
0.0067 EUR |
0.0066 EUR |
0.0067 EUR |
0.0066 EUR |
| 2024-10-18 |
0.0067 EUR |
7,489,103.0895 |
0.0068 EUR |
0.0066 EUR |
0.0068 EUR |
0.0067 EUR |
| 2024-10-17 |
0.0067 EUR |
17,568,121.7186 |
0.0065 EUR |
0.0064 EUR |
0.0070 EUR |
0.0068 EUR |
| 2024-10-16 |
0.0065 EUR |
637,775.5749 |
0.0065 EUR |
0.0064 EUR |
0.0066 EUR |
0.0065 EUR |