Identifier on Bitvavo: CFX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0634 EUR |
117,156.0922 CFX |
0.0643 EUR |
0.0600 EUR |
0.0643 EUR |
0.0606 EUR |
| 2025-12-04 |
0.0658 EUR |
36,276.5589 CFX |
0.0669 EUR |
0.0648 EUR |
0.0669 EUR |
0.0660 EUR |
| 2025-12-03 |
0.0646 EUR |
133,397.0780 CFX |
0.0636 EUR |
0.0636 EUR |
0.0663 EUR |
0.0663 EUR |
| 2025-12-02 |
0.0625 EUR |
210,760.0037 CFX |
0.0609 EUR |
0.0590 EUR |
0.0652 EUR |
0.0639 EUR |
| 2025-12-01 |
0.0604 EUR |
724,381.4866 CFX |
0.0674 EUR |
0.0588 EUR |
0.0674 EUR |
0.0607 EUR |
| 2025-11-30 |
0.0688 EUR |
440,884.6835 CFX |
0.0695 EUR |
0.0680 EUR |
0.0698 EUR |
0.0686 EUR |
| 2025-11-29 |
0.0702 EUR |
561,891.6924 CFX |
0.0716 EUR |
0.0690 EUR |
0.0716 EUR |
0.0693 EUR |
| 2025-11-28 |
0.0723 EUR |
67,981.2205 CFX |
0.0717 EUR |
0.0706 EUR |
0.0732 EUR |
0.0706 EUR |
| 2025-11-27 |
0.0718 EUR |
33,672.1861 CFX |
0.0717 EUR |
0.0715 EUR |
0.0726 EUR |
0.0726 EUR |
| 2025-11-26 |
0.0705 EUR |
143,831.8850 CFX |
0.0721 EUR |
0.0695 EUR |
0.0722 EUR |
0.0722 EUR |
| 2025-11-25 |
0.0718 EUR |
21,490.7572 CFX |
0.0717 EUR |
0.0699 EUR |
0.0718 EUR |
0.0707 EUR |
| 2025-11-24 |
0.0699 EUR |
220,710.5562 CFX |
0.0695 EUR |
0.0689 EUR |
0.0722 EUR |
0.0722 EUR |
| 2025-11-23 |
0.0709 EUR |
78,677.9371 CFX |
0.0716 EUR |
0.0700 EUR |
0.0718 EUR |
0.0705 EUR |
| 2025-11-22 |
0.0698 EUR |
589,583.0714 CFX |
0.0707 EUR |
0.0690 EUR |
0.0712 EUR |
0.0708 EUR |
| 2025-11-21 |
0.0710 EUR |
734,936.2035 CFX |
0.0759 EUR |
0.0671 EUR |
0.0763 EUR |
0.0713 EUR |
| 2025-11-20 |
0.0784 EUR |
580,483.2372 CFX |
0.0771 EUR |
0.0746 EUR |
0.0800 EUR |
0.0752 EUR |
| 2025-11-19 |
0.0773 EUR |
579,525.5601 CFX |
0.0782 EUR |
0.0736 EUR |
0.0795 EUR |
0.0746 EUR |
| 2025-11-18 |
0.0766 EUR |
411,356.9424 CFX |
0.0725 EUR |
0.0725 EUR |
0.0784 EUR |
0.0777 EUR |
| 2025-11-17 |
0.0748 EUR |
147,962.5400 CFX |
0.0741 EUR |
0.0738 EUR |
0.0774 EUR |
0.0740 EUR |
| 2025-11-16 |
0.0754 EUR |
345,903.1070 CFX |
0.0754 EUR |
0.0720 EUR |
0.0780 EUR |
0.0726 EUR |
| 2025-11-15 |
0.0758 EUR |
158,709.6854 CFX |
0.0755 EUR |
0.0750 EUR |
0.0766 EUR |
0.0754 EUR |
| 2025-11-14 |
0.0752 EUR |
277,837.0043 CFX |
0.0770 EUR |
0.0736 EUR |
0.0773 EUR |
0.0756 EUR |
| 2025-11-13 |
0.0843 EUR |
518,175.6279 CFX |
0.0820 EUR |
0.0807 EUR |
0.0844 EUR |
0.0814 EUR |
| 2025-11-12 |
0.0882 EUR |
1,523,944.6821 CFX |
0.0860 EUR |
0.0812 EUR |
0.0917 EUR |
0.0812 EUR |
| 2025-11-11 |
0.1050 EUR |
9,751,324.4312 CFX |
0.0883 EUR |
0.0838 EUR |
0.1282 EUR |
0.0941 EUR |
| 2025-11-10 |
0.0869 EUR |
173,827.5554 CFX |
0.0861 EUR |
0.0844 EUR |
0.0873 EUR |
0.0866 EUR |
| 2025-11-09 |
0.0884 EUR |
136,045.2559 CFX |
0.0890 EUR |
0.0842 EUR |
0.0890 EUR |
0.0863 EUR |
| 2025-11-08 |
0.0922 EUR |
698,312.1084 CFX |
0.0917 EUR |
0.0876 EUR |
0.0978 EUR |
0.0895 EUR |
| 2025-11-07 |
0.0794 EUR |
226,021.4007 CFX |
0.0776 EUR |
0.0771 EUR |
0.0810 EUR |
0.0810 EUR |
| 2025-11-06 |
0.0767 EUR |
34,191.7882 CFX |
0.0788 EUR |
0.0745 EUR |
0.0788 EUR |
0.0768 EUR |
| 2025-11-05 |
0.0775 EUR |
540,273.8345 CFX |
0.0740 EUR |
0.0740 EUR |
0.0799 EUR |
0.0799 EUR |
| 2025-11-04 |
0.0792 EUR |
37,339.6602 CFX |
0.0785 EUR |
0.0751 EUR |
0.0791 EUR |
0.0772 EUR |
| 2025-11-03 |
0.0825 EUR |
791,528.3228 CFX |
0.0876 EUR |
0.0767 EUR |
0.0877 EUR |
0.0768 EUR |
| 2025-11-02 |
0.0892 EUR |
173,863.5705 CFX |
0.0892 EUR |
0.0869 EUR |
0.0906 EUR |
0.0869 EUR |
| 2025-11-01 |
0.0884 EUR |
69,049.9520 CFX |
0.0882 EUR |
0.0880 EUR |
0.0897 EUR |
0.0894 EUR |
| 2025-10-31 |
0.0876 EUR |
40,349.7529 CFX |
0.0881 EUR |
0.0875 EUR |
0.0892 EUR |
0.0877 EUR |
| 2025-10-30 |
0.0927 EUR |
124,381.6196 CFX |
0.0951 EUR |
0.0848 EUR |
0.0951 EUR |
0.0865 EUR |
| 2025-10-29 |
0.0939 EUR |
60,845.9104 CFX |
0.0938 EUR |
0.0917 EUR |
0.0950 EUR |
0.0936 EUR |
| 2025-10-28 |
0.0983 EUR |
70,540.6031 CFX |
0.0980 EUR |
0.0969 EUR |
0.1002 EUR |
0.0971 EUR |
| 2025-10-27 |
0.1005 EUR |
583,514.7442 CFX |
0.1022 EUR |
0.0983 EUR |
0.1030 EUR |
0.0996 EUR |
| 2025-10-26 |
0.0967 EUR |
108,580.2540 CFX |
0.0952 EUR |
0.0947 EUR |
0.0981 EUR |
0.0980 EUR |
| 2025-10-25 |
0.0953 EUR |
279,814.8148 CFX |
0.0959 EUR |
0.0948 EUR |
0.0959 EUR |
0.0954 EUR |
| 2025-10-24 |
0.0962 EUR |
202,877.3835 CFX |
0.0937 EUR |
0.0937 EUR |
0.0978 EUR |
0.0964 EUR |
| 2025-10-23 |
0.0910 EUR |
12,728.7953 CFX |
0.0919 EUR |
0.0919 EUR |
0.0937 EUR |
0.0927 EUR |
| 2025-10-22 |
0.0941 EUR |
67,163.6059 CFX |
0.0937 EUR |
0.0920 EUR |
0.0950 EUR |
0.0931 EUR |
| 2025-10-21 |
0.0977 EUR |
176,539.7103 CFX |
0.0964 EUR |
0.0937 EUR |
0.1010 EUR |
0.0986 EUR |
| 2025-10-20 |
0.0967 EUR |
462,064.4487 CFX |
0.0957 EUR |
0.0953 EUR |
0.0990 EUR |
0.0970 EUR |
| 2025-10-19 |
0.0955 EUR |
97,716.5605 CFX |
0.0947 EUR |
0.0939 EUR |
0.0979 EUR |
0.0973 EUR |
| 2025-10-18 |
0.0944 EUR |
357,875.6224 CFX |
0.0932 EUR |
0.0931 EUR |
0.0961 EUR |
0.0939 EUR |
| 2025-10-17 |
0.0899 EUR |
466,065.7386 CFX |
0.0928 EUR |
0.0852 EUR |
0.0937 EUR |
0.0917 EUR |