Identifier on Bitvavo: CPOOL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0334 EUR |
355,087.5684 CPOOL |
0.0342 EUR |
0.0318 EUR |
0.0342 EUR |
0.0320 EUR |
| 2025-12-04 |
0.0347 EUR |
692,318.2991 CPOOL |
0.0352 EUR |
0.0342 EUR |
0.0355 EUR |
0.0346 EUR |
| 2025-12-03 |
0.0346 EUR |
984,029.6214 CPOOL |
0.0335 EUR |
0.0335 EUR |
0.0368 EUR |
0.0346 EUR |
| 2025-12-02 |
0.0328 EUR |
811,258.8392 CPOOL |
0.0325 EUR |
0.0312 EUR |
0.0355 EUR |
0.0348 EUR |
| 2025-12-01 |
0.0343 EUR |
2,562,675.8606 CPOOL |
0.0353 EUR |
0.0320 EUR |
0.0353 EUR |
0.0328 EUR |
| 2025-11-30 |
0.0371 EUR |
808,027.3530 CPOOL |
0.0374 EUR |
0.0361 EUR |
0.0389 EUR |
0.0374 EUR |
| 2025-11-29 |
0.0390 EUR |
765,202.4893 CPOOL |
0.0388 EUR |
0.0382 EUR |
0.0394 EUR |
0.0384 EUR |
| 2025-11-28 |
0.0400 EUR |
884,017.6119 CPOOL |
0.0410 EUR |
0.0387 EUR |
0.0412 EUR |
0.0391 EUR |
| 2025-11-27 |
0.0403 EUR |
1,505,515.9592 CPOOL |
0.0391 EUR |
0.0390 EUR |
0.0419 EUR |
0.0405 EUR |
| 2025-11-26 |
0.0397 EUR |
1,032,585.7866 CPOOL |
0.0399 EUR |
0.0387 EUR |
0.0406 EUR |
0.0394 EUR |
| 2025-11-25 |
0.0402 EUR |
434,942.3838 CPOOL |
0.0395 EUR |
0.0384 EUR |
0.0404 EUR |
0.0398 EUR |
| 2025-11-24 |
0.0393 EUR |
1,855,102.6625 CPOOL |
0.0403 EUR |
0.0376 EUR |
0.0403 EUR |
0.0393 EUR |
| 2025-11-23 |
0.0403 EUR |
933,762.8745 CPOOL |
0.0416 EUR |
0.0393 EUR |
0.0416 EUR |
0.0399 EUR |
| 2025-11-22 |
0.0407 EUR |
4,122,870.5521 CPOOL |
0.0402 EUR |
0.0379 EUR |
0.0490 EUR |
0.0406 EUR |
| 2025-11-21 |
0.0365 EUR |
3,043,976.6419 CPOOL |
0.0398 EUR |
0.0341 EUR |
0.0400 EUR |
0.0389 EUR |
| 2025-11-20 |
0.0391 EUR |
2,282,998.4748 CPOOL |
0.0394 EUR |
0.0380 EUR |
0.0421 EUR |
0.0385 EUR |
| 2025-11-19 |
0.0395 EUR |
2,769,161.4984 CPOOL |
0.0404 EUR |
0.0361 EUR |
0.0490 EUR |
0.0381 EUR |
| 2025-11-18 |
0.0393 EUR |
1,821,670.9353 CPOOL |
0.0406 EUR |
0.0377 EUR |
0.0406 EUR |
0.0401 EUR |
| 2025-11-17 |
0.0427 EUR |
2,117,185.0281 CPOOL |
0.0447 EUR |
0.0393 EUR |
0.0447 EUR |
0.0406 EUR |
| 2025-11-16 |
0.0461 EUR |
1,230,314.1063 CPOOL |
0.0484 EUR |
0.0427 EUR |
0.0484 EUR |
0.0449 EUR |
| 2025-11-15 |
0.0475 EUR |
1,186,663.8267 CPOOL |
0.0497 EUR |
0.0464 EUR |
0.0509 EUR |
0.0477 EUR |
| 2025-11-14 |
0.0486 EUR |
1,615,747.6782 CPOOL |
0.0522 EUR |
0.0458 EUR |
0.0522 EUR |
0.0482 EUR |
| 2025-11-13 |
0.0534 EUR |
2,824,069.4675 CPOOL |
0.0517 EUR |
0.0498 EUR |
0.0595 EUR |
0.0505 EUR |
| 2025-11-12 |
0.0509 EUR |
2,054,857.9599 CPOOL |
0.0525 EUR |
0.0495 EUR |
0.0536 EUR |
0.0498 EUR |
| 2025-11-11 |
0.0548 EUR |
3,090,109.2595 CPOOL |
0.0580 EUR |
0.0524 EUR |
0.0583 EUR |
0.0528 EUR |
| 2025-11-10 |
0.0542 EUR |
3,568,127.4354 CPOOL |
0.0535 EUR |
0.0523 EUR |
0.0585 EUR |
0.0548 EUR |
| 2025-11-09 |
0.0523 EUR |
4,811,915.3692 CPOOL |
0.0519 EUR |
0.0495 EUR |
0.0576 EUR |
0.0535 EUR |
| 2025-11-08 |
0.0533 EUR |
4,383,786.4779 CPOOL |
0.0552 EUR |
0.0490 EUR |
0.0582 EUR |
0.0503 EUR |
| 2025-11-07 |
0.0491 EUR |
4,216,374.2158 CPOOL |
0.0512 EUR |
0.0463 EUR |
0.0526 EUR |
0.0511 EUR |
| 2025-11-06 |
0.0507 EUR |
7,607,849.6448 CPOOL |
0.0534 EUR |
0.0453 EUR |
0.0623 EUR |
0.0481 EUR |
| 2025-11-05 |
0.0535 EUR |
6,582,036.8643 CPOOL |
0.0475 EUR |
0.0460 EUR |
0.0667 EUR |
0.0500 EUR |
| 2025-11-04 |
0.0498 EUR |
5,986,340.5125 CPOOL |
0.0445 EUR |
0.0430 EUR |
0.0595 EUR |
0.0512 EUR |
| 2025-11-03 |
0.0483 EUR |
2,946,211.5661 CPOOL |
0.0538 EUR |
0.0415 EUR |
0.0538 EUR |
0.0418 EUR |
| 2025-11-02 |
0.0550 EUR |
1,573,152.6118 CPOOL |
0.0591 EUR |
0.0525 EUR |
0.0594 EUR |
0.0538 EUR |
| 2025-11-01 |
0.0592 EUR |
1,192,066.1858 CPOOL |
0.0591 EUR |
0.0565 EUR |
0.0622 EUR |
0.0580 EUR |
| 2025-10-31 |
0.0596 EUR |
1,380,206.0877 CPOOL |
0.0615 EUR |
0.0594 EUR |
0.0634 EUR |
0.0605 EUR |
| 2025-10-30 |
0.0621 EUR |
5,395,018.8595 CPOOL |
0.0698 EUR |
0.0570 EUR |
0.0702 EUR |
0.0585 EUR |
| 2025-10-29 |
0.0721 EUR |
2,115,853.1090 CPOOL |
0.0745 EUR |
0.0689 EUR |
0.0746 EUR |
0.0721 EUR |
| 2025-10-28 |
0.0757 EUR |
1,688,220.9065 CPOOL |
0.0776 EUR |
0.0736 EUR |
0.0776 EUR |
0.0746 EUR |
| 2025-10-27 |
0.0784 EUR |
4,107,489.4925 CPOOL |
0.0815 EUR |
0.0740 EUR |
0.0819 EUR |
0.0763 EUR |
| 2025-10-26 |
0.0836 EUR |
2,026,195.8585 CPOOL |
0.0850 EUR |
0.0805 EUR |
0.0850 EUR |
0.0817 EUR |
| 2025-10-25 |
0.0856 EUR |
2,244,950.8795 CPOOL |
0.0815 EUR |
0.0812 EUR |
0.0906 EUR |
0.0857 EUR |
| 2025-10-24 |
0.0819 EUR |
3,458,762.9324 CPOOL |
0.0847 EUR |
0.0785 EUR |
0.0868 EUR |
0.0814 EUR |
| 2025-10-23 |
0.0862 EUR |
8,216,290.3632 CPOOL |
0.0883 EUR |
0.0823 EUR |
0.0933 EUR |
0.0841 EUR |
| 2025-10-22 |
0.1113 EUR |
22,186,080.1020 CPOOL |
0.0866 EUR |
0.0860 EUR |
0.1589 EUR |
0.0884 EUR |
| 2025-10-21 |
0.0868 EUR |
1,834,387.6175 CPOOL |
0.0869 EUR |
0.0807 EUR |
0.0943 EUR |
0.0921 EUR |
| 2025-10-20 |
0.0873 EUR |
1,793,543.7131 CPOOL |
0.0817 EUR |
0.0791 EUR |
0.0941 EUR |
0.0884 EUR |
| 2025-10-19 |
0.0830 EUR |
2,237,217.0112 CPOOL |
0.0756 EUR |
0.0745 EUR |
0.0910 EUR |
0.0900 EUR |
| 2025-10-18 |
0.0773 EUR |
879,721.9404 CPOOL |
0.0764 EUR |
0.0752 EUR |
0.0793 EUR |
0.0771 EUR |
| 2025-10-17 |
0.0773 EUR |
3,523,649.0225 CPOOL |
0.0824 EUR |
0.0724 EUR |
0.0866 EUR |
0.0795 EUR |