Identifier on Kraken: CVCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0880 EUR |
5,379.6565 CVC |
0.0910 EUR |
0.0862 EUR |
0.0910 EUR |
0.0895 EUR |
| 2023-10-30 |
0.0900 EUR |
3,114.4692 CVC |
0.0886 EUR |
0.0881 EUR |
0.0924 EUR |
0.0893 EUR |
| 2023-10-29 |
0.0865 EUR |
2,363.8344 CVC |
0.0862 EUR |
0.0862 EUR |
0.0875 EUR |
0.0875 EUR |
| 2023-10-28 |
0.0849 EUR |
26,808.9360 CVC |
0.0849 EUR |
0.0828 EUR |
0.0859 EUR |
0.0859 EUR |
| 2023-10-27 |
0.0855 EUR |
5,320.2963 CVC |
0.0859 EUR |
0.0852 EUR |
0.0861 EUR |
0.0852 EUR |
| 2023-10-26 |
0.0875 EUR |
19,265.6102 CVC |
0.0896 EUR |
0.0850 EUR |
0.0902 EUR |
0.0869 EUR |
| 2023-10-25 |
0.0898 EUR |
22,431.9978 CVC |
0.0874 EUR |
0.0874 EUR |
0.0981 EUR |
0.0896 EUR |
| 2023-10-24 |
0.0874 EUR |
11,547.3524 CVC |
0.0830 EUR |
0.0830 EUR |
0.0932 EUR |
0.0932 EUR |
| 2023-10-23 |
0.0863 EUR |
32,372.2918 CVC |
0.0835 EUR |
0.0828 EUR |
0.0891 EUR |
0.0861 EUR |
| 2023-10-22 |
0.0852 EUR |
5,981.7244 CVC |
0.0846 EUR |
0.0829 EUR |
0.0887 EUR |
0.0851 EUR |
| 2023-10-21 |
0.0859 EUR |
77,709.0533 CVC |
0.0852 EUR |
0.0822 EUR |
0.0910 EUR |
0.0910 EUR |
| 2023-10-20 |
0.0807 EUR |
19,860.5046 CVC |
0.0792 EUR |
0.0783 EUR |
0.0834 EUR |
0.0832 EUR |
| 2023-10-19 |
0.0776 EUR |
3,869.5837 CVC |
0.0811 EUR |
0.0766 EUR |
0.0811 EUR |
0.0766 EUR |
| 2023-10-18 |
0.0814 EUR |
11,313.1326 CVC |
0.0790 EUR |
0.0788 EUR |
0.0853 EUR |
0.0803 EUR |
| 2023-10-17 |
0.0851 EUR |
186,229.5691 CVC |
0.0761 EUR |
0.0694 EUR |
0.1052 EUR |
0.0809 EUR |
| 2023-10-16 |
0.0761 EUR |
4,631.2889 CVC |
0.0758 EUR |
0.0746 EUR |
0.0786 EUR |
0.0752 EUR |
| 2023-10-15 |
0.0743 EUR |
740.8026 CVC |
0.0728 EUR |
0.0728 EUR |
0.0787 EUR |
0.0787 EUR |
| 2023-10-14 |
0.0000 EUR |
0.0000 CVC |
0.0698 EUR |
0.0698 EUR |
0.0698 EUR |
0.0698 EUR |
| 2023-10-13 |
0.0707 EUR |
685.8711 CVC |
0.0707 EUR |
0.0707 EUR |
0.0707 EUR |
0.0707 EUR |
| 2023-10-12 |
0.0689 EUR |
283.7418 CVC |
0.0683 EUR |
0.0683 EUR |
0.0697 EUR |
0.0697 EUR |
| 2023-10-11 |
0.0686 EUR |
686.6341 CVC |
0.0686 EUR |
0.0686 EUR |
0.0686 EUR |
0.0686 EUR |
| 2023-10-10 |
0.0000 EUR |
0.0000 CVC |
0.0696 EUR |
0.0696 EUR |
0.0696 EUR |
0.0696 EUR |
| 2023-10-09 |
0.0691 EUR |
3,595.7360 CVC |
0.0695 EUR |
0.0689 EUR |
0.0695 EUR |
0.0689 EUR |
| 2023-10-08 |
0.0000 EUR |
0.0000 CVC |
0.0728 EUR |
0.0728 EUR |
0.0728 EUR |
0.0728 EUR |
| 2023-10-07 |
0.0736 EUR |
601.3291 CVC |
0.0737 EUR |
0.0728 EUR |
0.0737 EUR |
0.0728 EUR |
| 2023-10-06 |
0.0715 EUR |
3,973.7619 CVC |
0.0715 EUR |
0.0709 EUR |
0.0721 EUR |
0.0721 EUR |
| 2023-10-05 |
0.0738 EUR |
4,044.8813 CVC |
0.0732 EUR |
0.0732 EUR |
0.0745 EUR |
0.0745 EUR |
| 2023-10-04 |
0.0736 EUR |
6,263.3841 CVC |
0.0754 EUR |
0.0726 EUR |
0.0762 EUR |
0.0739 EUR |
| 2023-10-03 |
0.0793 EUR |
21,695.6083 CVC |
0.0743 EUR |
0.0743 EUR |
0.0850 EUR |
0.0786 EUR |
| 2023-10-02 |
0.0729 EUR |
694.6345 CVC |
0.0733 EUR |
0.0728 EUR |
0.0733 EUR |
0.0728 EUR |
| 2023-10-01 |
0.0743 EUR |
269.8758 CVC |
0.0743 EUR |
0.0743 EUR |
0.0743 EUR |
0.0743 EUR |
| 2023-09-30 |
0.0739 EUR |
160.0000 CVC |
0.0739 EUR |
0.0739 EUR |
0.0739 EUR |
0.0739 EUR |
| 2023-09-29 |
0.0724 EUR |
13,469.4065 CVC |
0.0732 EUR |
0.0718 EUR |
0.0732 EUR |
0.0729 EUR |
| 2023-09-28 |
0.0732 EUR |
1,409.6727 CVC |
0.0739 EUR |
0.0732 EUR |
0.0739 EUR |
0.0732 EUR |
| 2023-09-27 |
0.0000 EUR |
0.0000 CVC |
0.0706 EUR |
0.0706 EUR |
0.0706 EUR |
0.0706 EUR |
| 2023-09-26 |
0.0000 EUR |
0.0000 CVC |
0.0706 EUR |
0.0706 EUR |
0.0706 EUR |
0.0706 EUR |
| 2023-09-25 |
0.0706 EUR |
1,624.2612 CVC |
0.0718 EUR |
0.0705 EUR |
0.0718 EUR |
0.0706 EUR |
| 2023-09-24 |
0.0000 EUR |
0.0000 CVC |
0.0731 EUR |
0.0731 EUR |
0.0731 EUR |
0.0731 EUR |
| 2023-09-23 |
0.0731 EUR |
1,031.8957 CVC |
0.0731 EUR |
0.0731 EUR |
0.0731 EUR |
0.0731 EUR |
| 2023-09-22 |
0.0726 EUR |
938.5640 CVC |
0.0731 EUR |
0.0721 EUR |
0.0731 EUR |
0.0721 EUR |
| 2023-09-21 |
0.0707 EUR |
7,699.3916 CVC |
0.0725 EUR |
0.0697 EUR |
0.0725 EUR |
0.0697 EUR |
| 2023-09-20 |
0.0726 EUR |
8,131.5242 CVC |
0.0725 EUR |
0.0712 EUR |
0.0745 EUR |
0.0723 EUR |
| 2023-09-19 |
0.0662 EUR |
3,694.7446 CVC |
0.0677 EUR |
0.0653 EUR |
0.0677 EUR |
0.0674 EUR |
| 2023-09-18 |
0.0000 EUR |
0.0000 CVC |
0.0699 EUR |
0.0699 EUR |
0.0699 EUR |
0.0699 EUR |
| 2023-09-17 |
0.0000 EUR |
0.0000 CVC |
0.0699 EUR |
0.0699 EUR |
0.0699 EUR |
0.0699 EUR |
| 2023-09-16 |
0.0687 EUR |
2,757.2337 CVC |
0.0689 EUR |
0.0673 EUR |
0.0691 EUR |
0.0686 EUR |
| 2023-09-15 |
0.0647 EUR |
250.0000 CVC |
0.0647 EUR |
0.0647 EUR |
0.0647 EUR |
0.0647 EUR |
| 2023-09-14 |
0.0653 EUR |
6,921.1822 CVC |
0.0651 EUR |
0.0632 EUR |
0.0669 EUR |
0.0651 EUR |
| 2023-09-13 |
0.0635 EUR |
877.4390 CVC |
0.0635 EUR |
0.0635 EUR |
0.0636 EUR |
0.0636 EUR |
| 2023-09-12 |
0.0619 EUR |
143.0000 CVC |
0.0619 EUR |
0.0619 EUR |
0.0619 EUR |
0.0619 EUR |