Identifier on Bitvavo: CFX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-15 |
0.0785 EUR |
8,397.4814 CFX |
0.0782 EUR |
0.0768 EUR |
0.0796 EUR |
0.0796 EUR |
| 2025-03-14 |
0.0749 EUR |
581,293.4013 CFX |
0.0738 EUR |
0.0737 EUR |
0.0785 EUR |
0.0769 EUR |
| 2025-03-13 |
0.0738 EUR |
482,640.9591 CFX |
0.0730 EUR |
0.0714 EUR |
0.0752 EUR |
0.0725 EUR |
| 2025-03-12 |
0.0736 EUR |
563,125.1196 CFX |
0.0707 EUR |
0.0688 EUR |
0.0749 EUR |
0.0717 EUR |
| 2025-03-11 |
0.0643 EUR |
1,495,893.6949 CFX |
0.0673 EUR |
0.0620 EUR |
0.0724 EUR |
0.0666 EUR |
| 2025-03-10 |
0.0742 EUR |
1,470,579.6853 CFX |
0.0757 EUR |
0.0652 EUR |
0.0789 EUR |
0.0654 EUR |
| 2025-03-09 |
0.0790 EUR |
923,490.5643 CFX |
0.0868 EUR |
0.0750 EUR |
0.0909 EUR |
0.0794 EUR |
| 2025-03-08 |
0.0909 EUR |
47,715.2122 CFX |
0.0912 EUR |
0.0892 EUR |
0.0912 EUR |
0.0903 EUR |
| 2025-03-07 |
0.0921 EUR |
311,194.2835 CFX |
0.0923 EUR |
0.0879 EUR |
0.0955 EUR |
0.0933 EUR |
| 2025-03-06 |
0.0942 EUR |
129,474.3168 CFX |
0.0945 EUR |
0.0915 EUR |
0.0963 EUR |
0.0958 EUR |
| 2025-03-05 |
0.0937 EUR |
1,488,877.3812 CFX |
0.0918 EUR |
0.0915 EUR |
0.0966 EUR |
0.0927 EUR |
| 2025-03-04 |
0.0930 EUR |
284,751.2861 CFX |
0.0984 EUR |
0.0879 EUR |
0.0987 EUR |
0.0925 EUR |
| 2025-03-03 |
0.1154 EUR |
14,677.9001 CFX |
0.1171 EUR |
0.1100 EUR |
0.1179 EUR |
0.1107 EUR |
| 2025-03-02 |
0.1153 EUR |
447,383.0103 CFX |
0.1079 EUR |
0.1073 EUR |
0.1185 EUR |
0.1169 EUR |
| 2025-03-01 |
0.1060 EUR |
67,364.6111 CFX |
0.1062 EUR |
0.1046 EUR |
0.1085 EUR |
0.1046 EUR |
| 2025-02-28 |
0.1040 EUR |
262,400.7127 CFX |
0.1032 EUR |
0.1005 EUR |
0.1091 EUR |
0.1087 EUR |
| 2025-02-27 |
0.1096 EUR |
22,020.8698 CFX |
0.1119 EUR |
0.1113 EUR |
0.1145 EUR |
0.1130 EUR |
| 2025-02-26 |
0.1088 EUR |
152,574.1381 CFX |
0.1096 EUR |
0.1068 EUR |
0.1110 EUR |
0.1093 EUR |
| 2025-02-25 |
0.1035 EUR |
588,707.1304 CFX |
0.1029 EUR |
0.0997 EUR |
0.1101 EUR |
0.1092 EUR |
| 2025-02-24 |
0.1145 EUR |
166,780.4468 CFX |
0.1139 EUR |
0.1113 EUR |
0.1175 EUR |
0.1132 EUR |
| 2025-02-23 |
0.1162 EUR |
199,588.4109 CFX |
0.1171 EUR |
0.1145 EUR |
0.1176 EUR |
0.1156 EUR |
| 2025-02-22 |
0.1143 EUR |
31,170.0119 CFX |
0.1135 EUR |
0.1124 EUR |
0.1169 EUR |
0.1164 EUR |
| 2025-02-21 |
0.1162 EUR |
1,189,848.2421 CFX |
0.1159 EUR |
0.1116 EUR |
0.1187 EUR |
0.1120 EUR |
| 2025-02-20 |
0.1118 EUR |
133,221.8694 CFX |
0.1101 EUR |
0.1101 EUR |
0.1130 EUR |
0.1130 EUR |
| 2025-02-19 |
0.1068 EUR |
45,051.8208 CFX |
0.1070 EUR |
0.1047 EUR |
0.1102 EUR |
0.1090 EUR |
| 2025-02-18 |
0.1129 EUR |
2,373,388.3548 CFX |
0.1139 EUR |
0.1040 EUR |
0.1186 EUR |
0.1062 EUR |
| 2025-02-17 |
0.1133 EUR |
122,641.2100 CFX |
0.1144 EUR |
0.1115 EUR |
0.1160 EUR |
0.1136 EUR |