Identifier on Bitvavo: CFX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-31 |
0.4424 EUR |
158,011.2037 CFX |
0.4427 EUR |
0.4312 EUR |
0.4499 EUR |
0.4321 EUR |
| 2024-03-30 |
0.4507 EUR |
362,622.1402 CFX |
0.4488 EUR |
0.4407 EUR |
0.4617 EUR |
0.4409 EUR |
| 2024-03-29 |
0.4435 EUR |
315,653.2619 CFX |
0.4414 EUR |
0.4295 EUR |
0.4563 EUR |
0.4500 EUR |
| 2024-03-28 |
0.4453 EUR |
421,371.0403 CFX |
0.4446 EUR |
0.4314 EUR |
0.4582 EUR |
0.4427 EUR |
| 2024-03-27 |
0.4481 EUR |
1,307,554.9862 CFX |
0.4610 EUR |
0.4276 EUR |
0.4784 EUR |
0.4483 EUR |
| 2024-03-26 |
0.4675 EUR |
1,041,841.6535 CFX |
0.4705 EUR |
0.4450 EUR |
0.4916 EUR |
0.4485 EUR |
| 2024-03-25 |
0.4730 EUR |
2,649,559.5335 CFX |
0.4813 EUR |
0.4588 EUR |
0.5028 EUR |
0.4659 EUR |
| 2024-03-24 |
0.4777 EUR |
7,991,663.8654 CFX |
0.4116 EUR |
0.4116 EUR |
0.5126 EUR |
0.4757 EUR |
| 2024-03-23 |
0.4169 EUR |
1,003,640.1220 CFX |
0.4111 EUR |
0.4029 EUR |
0.4330 EUR |
0.4115 EUR |
| 2024-03-22 |
0.3899 EUR |
572,917.2582 CFX |
0.3954 EUR |
0.3807 EUR |
0.4020 EUR |
0.4020 EUR |
| 2024-03-21 |
0.4073 EUR |
3,088,884.9198 CFX |
0.3728 EUR |
0.3704 EUR |
0.4351 EUR |
0.3942 EUR |
| 2024-03-20 |
0.3656 EUR |
1,190,326.3760 CFX |
0.3270 EUR |
0.3190 EUR |
0.3895 EUR |
0.3798 EUR |
| 2024-03-19 |
0.3365 EUR |
988,299.5403 CFX |
0.3658 EUR |
0.3200 EUR |
0.3679 EUR |
0.3281 EUR |
| 2024-03-18 |
0.3745 EUR |
2,384,058.9891 CFX |
0.3749 EUR |
0.3580 EUR |
0.3943 EUR |
0.3650 EUR |
| 2024-03-17 |
0.3953 EUR |
3,807,531.3107 CFX |
0.3741 EUR |
0.3611 EUR |
0.4210 EUR |
0.3754 EUR |
| 2024-03-16 |
0.3890 EUR |
2,788,093.4359 CFX |
0.3969 EUR |
0.3531 EUR |
0.4124 EUR |
0.3691 EUR |
| 2024-03-15 |
0.3683 EUR |
8,761,905.1317 CFX |
0.3466 EUR |
0.3183 EUR |
0.4020 EUR |
0.3852 EUR |
| 2024-03-14 |
0.3368 EUR |
2,360,706.4880 CFX |
0.3271 EUR |
0.3138 EUR |
0.3576 EUR |
0.3484 EUR |
| 2024-03-13 |
0.3164 EUR |
608,273.8832 CFX |
0.3005 EUR |
0.2950 EUR |
0.3285 EUR |
0.3186 EUR |
| 2024-03-12 |
0.2950 EUR |
481,788.3709 CFX |
0.3045 EUR |
0.2762 EUR |
0.3062 EUR |
0.2991 EUR |
| 2024-03-11 |
0.2981 EUR |
635,277.7687 CFX |
0.2969 EUR |
0.2782 EUR |
0.3051 EUR |
0.3039 EUR |
| 2024-03-10 |
0.2914 EUR |
234,932.9984 CFX |
0.2967 EUR |
0.2799 EUR |
0.3037 EUR |
0.2951 EUR |
| 2024-03-09 |
0.3011 EUR |
422,008.4625 CFX |
0.3013 EUR |
0.2945 EUR |
0.3064 EUR |
0.2967 EUR |
| 2024-03-08 |
0.3016 EUR |
2,031,729.1919 CFX |
0.3233 EUR |
0.2835 EUR |
0.3300 EUR |
0.3032 EUR |
| 2024-03-07 |
0.3116 EUR |
1,870,742.1408 CFX |
0.2920 EUR |
0.2841 EUR |
0.3281 EUR |
0.3158 EUR |
| 2024-03-06 |
0.2762 EUR |
1,861,567.6154 CFX |
0.2536 EUR |
0.2448 EUR |
0.2970 EUR |
0.2963 EUR |
| 2024-03-05 |
0.2694 EUR |
4,085,947.9978 CFX |
0.2863 EUR |
0.2224 EUR |
0.2888 EUR |
0.2512 EUR |
| 2024-03-04 |
0.2880 EUR |
3,745,492.6205 CFX |
0.2655 EUR |
0.2650 EUR |
0.3060 EUR |
0.2866 EUR |
| 2024-03-03 |
0.2520 EUR |
520,859.7266 CFX |
0.2647 EUR |
0.2338 EUR |
0.2680 EUR |
0.2660 EUR |
| 2024-03-02 |
0.2555 EUR |
283,060.4938 CFX |
0.2518 EUR |
0.2496 EUR |
0.2627 EUR |
0.2608 EUR |
| 2024-03-01 |
0.2460 EUR |
324,900.2283 CFX |
0.2395 EUR |
0.2395 EUR |
0.2515 EUR |
0.2499 EUR |
| 2024-02-29 |
0.2492 EUR |
2,411,669.6458 CFX |
0.2476 EUR |
0.2307 EUR |
0.2629 EUR |
0.2350 EUR |
| 2024-02-28 |
0.2513 EUR |
3,649,117.6441 CFX |
0.2273 EUR |
0.2236 EUR |
0.2744 EUR |
0.2459 EUR |
| 2024-02-27 |
0.2310 EUR |
462,373.4117 CFX |
0.2315 EUR |
0.2229 EUR |
0.2350 EUR |
0.2274 EUR |
| 2024-02-26 |
0.2300 EUR |
478,750.5409 CFX |
0.2298 EUR |
0.2210 EUR |
0.2340 EUR |
0.2314 EUR |
| 2024-02-25 |
0.2284 EUR |
273,730.2543 CFX |
0.2301 EUR |
0.2234 EUR |
0.2312 EUR |
0.2299 EUR |
| 2024-02-24 |
0.2244 EUR |
697,005.5000 CFX |
0.2157 EUR |
0.2120 EUR |
0.2317 EUR |
0.2295 EUR |
| 2024-02-23 |
0.2156 EUR |
1,069,993.2234 CFX |
0.2247 EUR |
0.2113 EUR |
0.2302 EUR |
0.2125 EUR |
| 2024-02-22 |
0.2249 EUR |
432,571.8234 CFX |
0.2168 EUR |
0.2151 EUR |
0.2338 EUR |
0.2257 EUR |
| 2024-02-21 |
0.2195 EUR |
753,916.0924 CFX |
0.2259 EUR |
0.2091 EUR |
0.2275 EUR |
0.2182 EUR |
| 2024-02-20 |
0.2343 EUR |
4,621,929.7847 CFX |
0.2283 EUR |
0.2156 EUR |
0.2502 EUR |
0.2257 EUR |
| 2024-02-19 |
0.2241 EUR |
1,009,606.1102 CFX |
0.2144 EUR |
0.2144 EUR |
0.2298 EUR |
0.2279 EUR |
| 2024-02-18 |
0.2157 EUR |
285,293.2422 CFX |
0.2138 EUR |
0.2128 EUR |
0.2187 EUR |
0.2167 EUR |
| 2024-02-17 |
0.2114 EUR |
367,488.0581 CFX |
0.2162 EUR |
0.2063 EUR |
0.2170 EUR |
0.2159 EUR |
| 2024-02-16 |
0.2210 EUR |
809,489.4472 CFX |
0.2196 EUR |
0.2112 EUR |
0.2310 EUR |
0.2146 EUR |
| 2024-02-15 |
0.2173 EUR |
609,566.7744 CFX |
0.2141 EUR |
0.2118 EUR |
0.2237 EUR |
0.2174 EUR |
| 2024-02-14 |
0.2128 EUR |
611,269.9842 CFX |
0.2065 EUR |
0.2049 EUR |
0.2163 EUR |
0.2135 EUR |
| 2024-02-13 |
0.2072 EUR |
1,000,931.4668 CFX |
0.2088 EUR |
0.2012 EUR |
0.2122 EUR |
0.2070 EUR |
| 2024-02-12 |
0.2044 EUR |
470,541.8175 CFX |
0.2033 EUR |
0.1982 EUR |
0.2083 EUR |
0.2077 EUR |
| 2024-02-11 |
0.2053 EUR |
366,216.3262 CFX |
0.2045 EUR |
0.2008 EUR |
0.2094 EUR |
0.2030 EUR |