Identifier on Bitvavo: CFX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.0647 EUR |
133,976.0948 CFX |
0.0643 EUR |
0.0634 EUR |
0.0650 EUR |
0.0639 EUR |
| 2025-05-03 |
0.0666 EUR |
143,699.8718 CFX |
0.0692 EUR |
0.0652 EUR |
0.0695 EUR |
0.0657 EUR |
| 2025-05-02 |
0.0713 EUR |
18,739.0161 CFX |
0.0718 EUR |
0.0692 EUR |
0.0721 EUR |
0.0695 EUR |
| 2025-05-01 |
0.0713 EUR |
144,210.8278 CFX |
0.0707 EUR |
0.0705 EUR |
0.0719 EUR |
0.0718 EUR |
| 2025-04-30 |
0.0717 EUR |
1,359,366.6010 CFX |
0.0710 EUR |
0.0680 EUR |
0.0727 EUR |
0.0710 EUR |
| 2025-04-29 |
0.0731 EUR |
4,721,311.6169 CFX |
0.0717 EUR |
0.0690 EUR |
0.0762 EUR |
0.0721 EUR |
| 2025-04-28 |
0.0697 EUR |
223,758.1533 CFX |
0.0676 EUR |
0.0649 EUR |
0.0722 EUR |
0.0717 EUR |
| 2025-04-27 |
0.0668 EUR |
587,309.2052 CFX |
0.0709 EUR |
0.0664 EUR |
0.0709 EUR |
0.0679 EUR |
| 2025-04-26 |
0.0713 EUR |
17,049.0018 CFX |
0.0710 EUR |
0.0699 EUR |
0.0726 EUR |
0.0706 EUR |
| 2025-04-25 |
0.0714 EUR |
1,327,196.0446 CFX |
0.0714 EUR |
0.0693 EUR |
0.0725 EUR |
0.0700 EUR |
| 2025-04-24 |
0.0697 EUR |
173,309.1774 CFX |
0.0691 EUR |
0.0675 EUR |
0.0709 EUR |
0.0689 EUR |
| 2025-04-23 |
0.0680 EUR |
291,579.8805 CFX |
0.0684 EUR |
0.0670 EUR |
0.0697 EUR |
0.0695 EUR |
| 2025-04-22 |
0.0656 EUR |
355,663.8219 CFX |
0.0623 EUR |
0.0619 EUR |
0.0678 EUR |
0.0678 EUR |
| 2025-04-21 |
0.0635 EUR |
305,125.3832 CFX |
0.0619 EUR |
0.0619 EUR |
0.0649 EUR |
0.0635 EUR |
| 2025-04-20 |
0.0617 EUR |
50,434.7645 CFX |
0.0623 EUR |
0.0605 EUR |
0.0630 EUR |
0.0629 EUR |
| 2025-04-19 |
0.0608 EUR |
176,311.4030 CFX |
0.0597 EUR |
0.0597 EUR |
0.0617 EUR |
0.0609 EUR |
| 2025-04-18 |
0.0587 EUR |
35,852.3783 CFX |
0.0575 EUR |
0.0575 EUR |
0.0593 EUR |
0.0592 EUR |
| 2025-04-17 |
0.0561 EUR |
101,604.5683 CFX |
0.0565 EUR |
0.0549 EUR |
0.0572 EUR |
0.0560 EUR |
| 2025-04-16 |
0.0575 EUR |
52,646.5254 CFX |
0.0599 EUR |
0.0557 EUR |
0.0599 EUR |
0.0559 EUR |
| 2025-04-15 |
0.0611 EUR |
12,782.9174 CFX |
0.0609 EUR |
0.0597 EUR |
0.0622 EUR |
0.0597 EUR |
| 2025-04-14 |
0.0617 EUR |
186,405.5335 CFX |
0.0616 EUR |
0.0605 EUR |
0.0629 EUR |
0.0611 EUR |
| 2025-04-13 |
0.0628 EUR |
374,380.6645 CFX |
0.0644 EUR |
0.0609 EUR |
0.0644 EUR |
0.0609 EUR |
| 2025-04-12 |
0.0634 EUR |
44,163.0753 CFX |
0.0626 EUR |
0.0625 EUR |
0.0661 EUR |
0.0661 EUR |
| 2025-04-11 |
0.0623 EUR |
47,244.9873 CFX |
0.0618 EUR |
0.0616 EUR |
0.0631 EUR |
0.0631 EUR |
| 2025-04-10 |
0.0635 EUR |
38,546.3876 CFX |
0.0643 EUR |
0.0613 EUR |
0.0643 EUR |
0.0617 EUR |
| 2025-04-09 |
0.0612 EUR |
37,272.6366 CFX |
0.0590 EUR |
0.0567 EUR |
0.0689 EUR |
0.0673 EUR |
| 2025-04-08 |
0.0630 EUR |
220,491.1893 CFX |
0.0638 EUR |
0.0589 EUR |
0.0638 EUR |
0.0599 EUR |
| 2025-04-07 |
0.0616 EUR |
949,170.4509 CFX |
0.0643 EUR |
0.0580 EUR |
0.0661 EUR |
0.0643 EUR |
| 2025-04-06 |
0.0735 EUR |
30,337.1387 CFX |
0.0753 EUR |
0.0696 EUR |
0.0753 EUR |
0.0701 EUR |
| 2025-04-05 |
0.0745 EUR |
60,083.7135 CFX |
0.0740 EUR |
0.0730 EUR |
0.0754 EUR |
0.0751 EUR |
| 2025-04-04 |
0.0724 EUR |
10,980.6764 CFX |
0.0726 EUR |
0.0703 EUR |
0.0749 EUR |
0.0746 EUR |
| 2025-04-03 |
0.0698 EUR |
102,453.2376 CFX |
0.0750 EUR |
0.0679 EUR |
0.0750 EUR |
0.0727 EUR |
| 2025-04-02 |
0.0779 EUR |
391,113.2026 CFX |
0.0761 EUR |
0.0725 EUR |
0.0805 EUR |
0.0725 EUR |
| 2025-04-01 |
0.0757 EUR |
7,692.7277 CFX |
0.0740 EUR |
0.0740 EUR |
0.0768 EUR |
0.0760 EUR |
| 2025-03-31 |
0.0731 EUR |
809,182.0572 CFX |
0.0734 EUR |
0.0721 EUR |
0.0751 EUR |
0.0729 EUR |
| 2025-03-30 |
0.0743 EUR |
16,280.2626 CFX |
0.0727 EUR |
0.0724 EUR |
0.0760 EUR |
0.0728 EUR |
| 2025-03-29 |
0.0755 EUR |
175,112.8571 CFX |
0.0766 EUR |
0.0721 EUR |
0.0766 EUR |
0.0723 EUR |
| 2025-03-28 |
0.0811 EUR |
54,529.5114 CFX |
0.0841 EUR |
0.0782 EUR |
0.0853 EUR |
0.0789 EUR |
| 2025-03-27 |
0.0863 EUR |
55,483.3406 CFX |
0.0869 EUR |
0.0850 EUR |
0.0885 EUR |
0.0852 EUR |
| 2025-03-26 |
0.0887 EUR |
63,873.0630 CFX |
0.0867 EUR |
0.0857 EUR |
0.0900 EUR |
0.0857 EUR |
| 2025-03-25 |
0.0859 EUR |
81,673.1157 CFX |
0.0851 EUR |
0.0848 EUR |
0.0875 EUR |
0.0870 EUR |
| 2025-03-24 |
0.0844 EUR |
653,353.7599 CFX |
0.0829 EUR |
0.0829 EUR |
0.0860 EUR |
0.0857 EUR |
| 2025-03-23 |
0.0829 EUR |
117,152.1278 CFX |
0.0850 EUR |
0.0814 EUR |
0.0850 EUR |
0.0824 EUR |
| 2025-03-22 |
0.0826 EUR |
99,651.2512 CFX |
0.0801 EUR |
0.0801 EUR |
0.0841 EUR |
0.0831 EUR |
| 2025-03-21 |
0.0810 EUR |
62,931.4172 CFX |
0.0819 EUR |
0.0790 EUR |
0.0821 EUR |
0.0805 EUR |
| 2025-03-20 |
0.0829 EUR |
425,424.9277 CFX |
0.0836 EUR |
0.0805 EUR |
0.0839 EUR |
0.0819 EUR |
| 2025-03-19 |
0.0803 EUR |
435,667.2846 CFX |
0.0827 EUR |
0.0809 EUR |
0.0843 EUR |
0.0823 EUR |
| 2025-03-18 |
0.0794 EUR |
7,981,786.7470 CFX |
0.0792 EUR |
0.0787 EUR |
0.0818 EUR |
0.0818 EUR |
| 2025-03-17 |
0.0805 EUR |
365,905.8347 CFX |
0.0781 EUR |
0.0781 EUR |
0.0810 EUR |
0.0807 EUR |
| 2025-03-16 |
0.0782 EUR |
29,481.0659 CFX |
0.0793 EUR |
0.0756 EUR |
0.0797 EUR |
0.0760 EUR |