Identifier on Bitvavo: COW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
0.8956 EUR |
468,145.6650 COW |
0.9240 EUR |
0.8667 EUR |
0.9454 EUR |
0.8741 EUR |
| 2025-01-05 |
0.9424 EUR |
278,653.0870 COW |
0.9412 EUR |
0.9191 EUR |
0.9857 EUR |
0.9261 EUR |
| 2025-01-04 |
0.9565 EUR |
619,165.9173 COW |
0.9244 EUR |
0.8692 EUR |
1.0135 EUR |
0.9382 EUR |
| 2025-01-03 |
0.8854 EUR |
300,531.3994 COW |
0.8899 EUR |
0.8480 EUR |
0.9370 EUR |
0.9249 EUR |
| 2025-01-02 |
0.8991 EUR |
560,347.2773 COW |
0.8678 EUR |
0.8542 EUR |
0.9443 EUR |
0.8675 EUR |
| 2025-01-01 |
0.8455 EUR |
113,391.4820 COW |
0.8594 EUR |
0.8315 EUR |
0.8625 EUR |
0.8476 EUR |
| 2024-12-31 |
0.8643 EUR |
232,247.6484 COW |
0.8822 EUR |
0.8421 EUR |
0.8839 EUR |
0.8560 EUR |
| 2024-12-30 |
0.9001 EUR |
467,687.7235 COW |
0.9155 EUR |
0.8710 EUR |
0.9398 EUR |
0.8749 EUR |
| 2024-12-29 |
0.9756 EUR |
1,092,203.7771 COW |
0.9353 EUR |
0.9140 EUR |
1.0900 EUR |
0.9340 EUR |
| 2024-12-28 |
0.9328 EUR |
570,710.1954 COW |
0.9515 EUR |
0.8990 EUR |
0.9733 EUR |
0.9460 EUR |
| 2024-12-27 |
0.9810 EUR |
648,844.9249 COW |
1.0585 EUR |
0.9286 EUR |
1.0644 EUR |
0.9501 EUR |
| 2024-12-26 |
1.0899 EUR |
768,529.7770 COW |
1.1154 EUR |
1.0424 EUR |
1.1300 EUR |
1.0633 EUR |
| 2024-12-25 |
1.0825 EUR |
2,948,320.9675 COW |
0.8809 EUR |
0.8797 EUR |
1.1769 EUR |
1.0986 EUR |
| 2024-12-24 |
0.8257 EUR |
1,061,666.1703 COW |
0.7510 EUR |
0.7424 EUR |
0.8913 EUR |
0.8765 EUR |
| 2024-12-23 |
0.7354 EUR |
451,133.1770 COW |
0.7300 EUR |
0.6900 EUR |
0.7952 EUR |
0.6998 EUR |
| 2024-12-22 |
0.7720 EUR |
325,047.6654 COW |
0.7763 EUR |
0.7310 EUR |
0.7951 EUR |
0.7573 EUR |
| 2024-12-21 |
0.8517 EUR |
1,614,805.5122 COW |
0.8648 EUR |
0.7673 EUR |
0.9337 EUR |
0.7731 EUR |
| 2024-12-20 |
0.7890 EUR |
4,177,988.1377 COW |
0.6265 EUR |
0.5601 EUR |
0.8841 EUR |
0.8428 EUR |
| 2024-12-19 |
0.6497 EUR |
492,519.0636 COW |
0.6543 EUR |
0.5981 EUR |
0.6838 EUR |
0.6516 EUR |
| 2024-12-18 |
0.7276 EUR |
850,159.9332 COW |
0.7373 EUR |
0.6596 EUR |
0.7946 EUR |
0.6596 EUR |
| 2024-12-17 |
0.7927 EUR |
1,042,360.2828 COW |
0.8341 EUR |
0.7221 EUR |
0.8412 EUR |
0.7370 EUR |
| 2024-12-16 |
0.8932 EUR |
4,527,773.3306 COW |
0.9128 EUR |
0.8029 EUR |
0.9849 EUR |
0.8236 EUR |
| 2024-12-15 |
0.8613 EUR |
7,447,360.4382 COW |
0.6060 EUR |
0.6024 EUR |
0.9850 EUR |
0.9472 EUR |
| 2024-12-14 |
0.6363 EUR |
648,398.8797 COW |
0.6457 EUR |
0.5867 EUR |
0.6798 EUR |
0.6024 EUR |
| 2024-12-13 |
0.6710 EUR |
4,375,932.8874 COW |
0.5960 EUR |
0.5815 EUR |
0.7116 EUR |
0.6428 EUR |
| 2024-12-12 |
0.5709 EUR |
5,430,804.9759 COW |
0.4610 EUR |
0.4610 EUR |
0.6399 EUR |
0.6062 EUR |
| 2024-12-11 |
0.4303 EUR |
246,569.9059 COW |
0.3994 EUR |
0.3839 EUR |
0.4609 EUR |
0.4531 EUR |
| 2024-12-10 |
0.3873 EUR |
404,421.9973 COW |
0.3872 EUR |
0.3618 EUR |
0.4035 EUR |
0.4011 EUR |
| 2024-12-09 |
0.4228 EUR |
438,493.0293 COW |
0.4887 EUR |
0.3425 EUR |
0.4916 EUR |
0.3913 EUR |
| 2024-12-08 |
0.4849 EUR |
191,173.2977 COW |
0.4898 EUR |
0.4720 EUR |
0.5012 EUR |
0.4877 EUR |
| 2024-12-07 |
0.5188 EUR |
1,049,449.2141 COW |
0.4808 EUR |
0.4761 EUR |
0.5574 EUR |
0.4924 EUR |
| 2024-12-06 |
0.4676 EUR |
485,119.9972 COW |
0.4403 EUR |
0.4309 EUR |
0.4928 EUR |
0.4848 EUR |
| 2024-12-05 |
0.4455 EUR |
548,586.7283 COW |
0.4512 EUR |
0.4200 EUR |
0.4596 EUR |
0.4489 EUR |
| 2024-12-04 |
0.4467 EUR |
984,268.6146 COW |
0.4267 EUR |
0.4201 EUR |
0.4690 EUR |
0.4554 EUR |
| 2024-12-03 |
0.4048 EUR |
1,509,158.2823 COW |
0.3977 EUR |
0.3863 EUR |
0.4213 EUR |
0.4213 EUR |
| 2024-12-02 |
0.3777 EUR |
2,808,458.5218 COW |
0.3726 EUR |
0.3651 EUR |
0.4008 EUR |
0.3880 EUR |