Identifier on Bitvavo: CVC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-10 |
0.4445 EUR |
412,161.0008 CVC |
0.4535 EUR |
0.4283 EUR |
0.4620 EUR |
0.4363 EUR |
| 2021-10-09 |
0.4680 EUR |
624,105.3789 CVC |
0.4900 EUR |
0.4483 EUR |
0.5050 EUR |
0.4533 EUR |
| 2021-10-08 |
0.4711 EUR |
383,103.4091 CVC |
0.4652 EUR |
0.4514 EUR |
0.4869 EUR |
0.4812 EUR |
| 2021-10-07 |
0.4595 EUR |
469,779.5342 CVC |
0.4742 EUR |
0.4427 EUR |
0.4742 EUR |
0.4742 EUR |
| 2021-10-06 |
0.4636 EUR |
1,497,868.3375 CVC |
0.4486 EUR |
0.4266 EUR |
0.5070 EUR |
0.4698 EUR |
| 2021-10-05 |
0.4400 EUR |
666,900.9200 CVC |
0.4406 EUR |
0.4240 EUR |
0.4613 EUR |
0.4443 EUR |
| 2021-10-04 |
0.4378 EUR |
805,934.9096 CVC |
0.4444 EUR |
0.4111 EUR |
0.4632 EUR |
0.4336 EUR |
| 2021-10-03 |
0.4481 EUR |
1,022,645.5069 CVC |
0.4134 EUR |
0.4134 EUR |
0.4750 EUR |
0.4430 EUR |
| 2021-10-02 |
0.4169 EUR |
386,051.3896 CVC |
0.4100 EUR |
0.4022 EUR |
0.4256 EUR |
0.4183 EUR |
| 2021-10-01 |
0.3986 EUR |
1,113,547.3715 CVC |
0.3757 EUR |
0.3755 EUR |
0.4134 EUR |
0.4093 EUR |
| 2021-09-30 |
0.3748 EUR |
1,243,015.5268 CVC |
0.3391 EUR |
0.3389 EUR |
0.3961 EUR |
0.3760 EUR |
| 2021-09-29 |
0.3455 EUR |
346,808.9157 CVC |
0.3373 EUR |
0.3349 EUR |
0.3548 EUR |
0.3390 EUR |
| 2021-09-28 |
0.3493 EUR |
267,007.9869 CVC |
0.3549 EUR |
0.3373 EUR |
0.3614 EUR |
0.3425 EUR |
| 2021-09-27 |
0.3671 EUR |
733,161.3042 CVC |
0.3744 EUR |
0.3553 EUR |
0.3821 EUR |
0.3578 EUR |
| 2021-09-26 |
0.3672 EUR |
514,031.1174 CVC |
0.3882 EUR |
0.3461 EUR |
0.3889 EUR |
0.3791 EUR |
| 2021-09-25 |
0.3937 EUR |
476,897.2482 CVC |
0.4112 EUR |
0.3811 EUR |
0.4226 EUR |
0.3925 EUR |
| 2021-09-24 |
0.4075 EUR |
1,990,432.7998 CVC |
0.4532 EUR |
0.3707 EUR |
0.4575 EUR |
0.4109 EUR |
| 2021-09-23 |
0.4240 EUR |
3,145,987.6719 CVC |
0.3675 EUR |
0.3507 EUR |
0.4600 EUR |
0.4463 EUR |
| 2021-09-22 |
0.3533 EUR |
847,223.4943 CVC |
0.3270 EUR |
0.3171 EUR |
0.3654 EUR |
0.3641 EUR |
| 2021-09-21 |
0.3477 EUR |
927,252.0573 CVC |
0.3566 EUR |
0.3193 EUR |
0.3682 EUR |
0.3279 EUR |
| 2021-09-20 |
0.3774 EUR |
951,237.5735 CVC |
0.4276 EUR |
0.3401 EUR |
0.4290 EUR |
0.3562 EUR |
| 2021-09-19 |
0.4383 EUR |
321,436.1454 CVC |
0.4573 EUR |
0.4174 EUR |
0.4576 EUR |
0.4223 EUR |
| 2021-09-18 |
0.4607 EUR |
859,554.4575 CVC |
0.4687 EUR |
0.4500 EUR |
0.4809 EUR |
0.4573 EUR |
| 2021-09-17 |
0.4790 EUR |
2,449,982.3242 CVC |
0.4606 EUR |
0.4452 EUR |
0.5156 EUR |
0.4630 EUR |
| 2021-09-16 |
0.4522 EUR |
1,117,661.4878 CVC |
0.4458 EUR |
0.4259 EUR |
0.4703 EUR |
0.4575 EUR |
| 2021-09-15 |
0.4338 EUR |
845,155.5884 CVC |
0.4281 EUR |
0.4218 EUR |
0.4550 EUR |
0.4539 EUR |
| 2021-09-14 |
0.4251 EUR |
707,039.0911 CVC |
0.4157 EUR |
0.4152 EUR |
0.4420 EUR |
0.4271 EUR |
| 2021-09-13 |
0.4340 EUR |
1,856,348.2546 CVC |
0.4389 EUR |
0.3904 EUR |
0.4847 EUR |
0.4156 EUR |
| 2021-09-12 |
0.4382 EUR |
1,020,204.1577 CVC |
0.4434 EUR |
0.4222 EUR |
0.4520 EUR |
0.4419 EUR |
| 2021-09-11 |
0.4494 EUR |
1,705,639.4991 CVC |
0.4468 EUR |
0.4388 EUR |
0.4678 EUR |
0.4448 EUR |
| 2021-09-10 |
0.4555 EUR |
1,469,947.7095 CVC |
0.4936 EUR |
0.4195 EUR |
0.4967 EUR |
0.4368 EUR |
| 2021-09-09 |
0.5056 EUR |
4,412,138.1157 CVC |
0.4568 EUR |
0.4405 EUR |
0.5500 EUR |
0.4937 EUR |
| 2021-09-08 |
0.4316 EUR |
3,284,161.9108 CVC |
0.4381 EUR |
0.3872 EUR |
0.4633 EUR |
0.4500 EUR |
| 2021-09-07 |
0.4996 EUR |
6,817,173.6322 CVC |
0.5352 EUR |
0.3493 EUR |
0.5748 EUR |
0.4245 EUR |
| 2021-09-06 |
0.5293 EUR |
6,784,114.7134 CVC |
0.5256 EUR |
0.4950 EUR |
0.5540 EUR |
0.5349 EUR |
| 2021-09-05 |
0.6484 EUR |
29,223,155.6489 CVC |
0.7967 EUR |
0.5136 EUR |
0.8238 EUR |
0.5245 EUR |
| 2021-09-04 |
0.5362 EUR |
51,239,671.2330 CVC |
0.3304 EUR |
0.3304 EUR |
0.8023 EUR |
0.6961 EUR |
| 2021-09-03 |
0.3190 EUR |
1,406,223.9465 CVC |
0.2990 EUR |
0.2927 EUR |
0.3379 EUR |
0.3314 EUR |
| 2021-09-02 |
0.2997 EUR |
556,750.1998 CVC |
0.2950 EUR |
0.2936 EUR |
0.3095 EUR |
0.3000 EUR |
| 2021-09-01 |
0.2914 EUR |
782,079.7792 CVC |
0.2919 EUR |
0.2853 EUR |
0.2971 EUR |
0.2959 EUR |