Identifier on Bitvavo: CFG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3881 EUR |
296,471.6978 CFG |
0.3590 EUR |
0.3590 EUR |
0.4295 EUR |
0.3812 EUR |
| 2024-11-21 |
0.3605 EUR |
321,946.0203 CFG |
0.3713 EUR |
0.3437 EUR |
0.3883 EUR |
0.3590 EUR |
| 2024-11-20 |
0.3904 EUR |
835,319.3669 CFG |
0.3657 EUR |
0.3636 EUR |
0.4364 EUR |
0.3809 EUR |
| 2024-11-19 |
0.3772 EUR |
3,291,729.9490 CFG |
0.3225 EUR |
0.3201 EUR |
0.4387 EUR |
0.3582 EUR |
| 2024-11-18 |
0.3072 EUR |
113,481.7699 CFG |
0.2996 EUR |
0.2945 EUR |
0.3250 EUR |
0.3110 EUR |
| 2024-11-17 |
0.3053 EUR |
311,570.0399 CFG |
0.3071 EUR |
0.2969 EUR |
0.3160 EUR |
0.3048 EUR |
| 2024-11-16 |
0.3026 EUR |
533,533.8259 CFG |
0.2830 EUR |
0.2830 EUR |
0.3157 EUR |
0.2974 EUR |
| 2024-11-15 |
0.2808 EUR |
276,727.1906 CFG |
0.2783 EUR |
0.2744 EUR |
0.2864 EUR |
0.2807 EUR |
| 2024-11-14 |
0.2831 EUR |
705,919.5676 CFG |
0.2933 EUR |
0.2690 EUR |
0.3029 EUR |
0.2806 EUR |
| 2024-11-13 |
0.2963 EUR |
444,404.1693 CFG |
0.3200 EUR |
0.2821 EUR |
0.3200 EUR |
0.2830 EUR |
| 2024-11-12 |
0.3369 EUR |
117,161.2620 CFG |
0.3392 EUR |
0.3200 EUR |
0.3480 EUR |
0.3313 EUR |
| 2024-11-11 |
0.3415 EUR |
299,893.1283 CFG |
0.3404 EUR |
0.3244 EUR |
0.3499 EUR |
0.3308 EUR |
| 2024-11-10 |
0.3317 EUR |
188,335.0664 CFG |
0.3054 EUR |
0.3054 EUR |
0.3439 EUR |
0.3251 EUR |
| 2024-11-09 |
0.3118 EUR |
362,885.0649 CFG |
0.2888 EUR |
0.2888 EUR |
0.3202 EUR |
0.3150 EUR |
| 2024-11-08 |
0.3193 EUR |
462,336.0486 CFG |
0.2992 EUR |
0.2953 EUR |
0.3403 EUR |
0.3003 EUR |
| 2024-11-07 |
0.3102 EUR |
1,131,884.8856 CFG |
0.2830 EUR |
0.2804 EUR |
0.4000 EUR |
0.2960 EUR |
| 2024-11-06 |
0.2730 EUR |
527,242.7844 CFG |
0.2573 EUR |
0.2557 EUR |
0.2908 EUR |
0.2771 EUR |
| 2024-11-05 |
0.2585 EUR |
71,570.2157 CFG |
0.2585 EUR |
0.2530 EUR |
0.2650 EUR |
0.2573 EUR |
| 2024-11-04 |
0.2567 EUR |
14,948.1512 CFG |
0.2594 EUR |
0.2520 EUR |
0.2607 EUR |
0.2563 EUR |
| 2024-11-03 |
0.2677 EUR |
33,664.2541 CFG |
0.2727 EUR |
0.2542 EUR |
0.2805 EUR |
0.2639 EUR |
| 2024-11-02 |
0.2722 EUR |
35,205.5096 CFG |
0.2692 EUR |
0.2660 EUR |
0.2794 EUR |
0.2733 EUR |
| 2024-11-01 |
0.2746 EUR |
532,369.2838 CFG |
0.2617 EUR |
0.2525 EUR |
0.2941 EUR |
0.2684 EUR |
| 2024-10-31 |
0.2724 EUR |
319,825.1078 CFG |
0.2772 EUR |
0.2576 EUR |
0.2847 EUR |
0.2608 EUR |
| 2024-10-30 |
0.2770 EUR |
540,438.6114 CFG |
0.2817 EUR |
0.2706 EUR |
0.2834 EUR |
0.2744 EUR |
| 2024-10-29 |
0.2871 EUR |
345,273.2529 CFG |
0.2806 EUR |
0.2788 EUR |
0.2963 EUR |
0.2904 EUR |
| 2024-10-28 |
0.2724 EUR |
403,993.3305 CFG |
0.2735 EUR |
0.2639 EUR |
0.2840 EUR |
0.2799 EUR |
| 2024-10-27 |
0.3091 EUR |
1,770,499.6357 CFG |
0.2642 EUR |
0.2601 EUR |
0.4695 EUR |
0.2686 EUR |
| 2024-10-26 |
0.2542 EUR |
307,312.1106 CFG |
0.2800 EUR |
0.2424 EUR |
0.2804 EUR |
0.2578 EUR |
| 2024-10-25 |
0.2745 EUR |
425,265.5801 CFG |
0.2780 EUR |
0.2625 EUR |
0.2858 EUR |
0.2712 EUR |
| 2024-10-24 |
0.2908 EUR |
166,771.1217 CFG |
0.2792 EUR |
0.2737 EUR |
0.3062 EUR |
0.2800 EUR |
| 2024-10-23 |
0.2843 EUR |
92,613.4647 CFG |
0.2915 EUR |
0.2750 EUR |
0.2955 EUR |
0.2753 EUR |
| 2024-10-22 |
0.2915 EUR |
61,120.6444 CFG |
0.3014 EUR |
0.2859 EUR |
0.3045 EUR |
0.2906 EUR |
| 2024-10-21 |
0.3116 EUR |
185,105.8535 CFG |
0.3198 EUR |
0.3018 EUR |
0.3241 EUR |
0.3041 EUR |
| 2024-10-20 |
0.3091 EUR |
134,091.0606 CFG |
0.3061 EUR |
0.2979 EUR |
0.3198 EUR |
0.3164 EUR |
| 2024-10-19 |
0.3059 EUR |
197,740.4512 CFG |
0.3043 EUR |
0.2967 EUR |
0.3085 EUR |
0.3014 EUR |
| 2024-10-18 |
0.2993 EUR |
109,800.4890 CFG |
0.3003 EUR |
0.2934 EUR |
0.3089 EUR |
0.3007 EUR |
| 2024-10-17 |
0.2994 EUR |
235,504.8747 CFG |
0.3102 EUR |
0.2950 EUR |
0.3126 EUR |
0.2963 EUR |
| 2024-10-16 |
0.3029 EUR |
153,834.6117 CFG |
0.3047 EUR |
0.2972 EUR |
0.3108 EUR |
0.3050 EUR |
| 2024-10-15 |
0.3134 EUR |
125,621.4753 CFG |
0.3170 EUR |
0.3023 EUR |
0.3214 EUR |
0.3051 EUR |
| 2024-10-14 |
0.3111 EUR |
173,014.0344 CFG |
0.3097 EUR |
0.3029 EUR |
0.3174 EUR |
0.3137 EUR |
| 2024-10-13 |
0.3082 EUR |
166,954.2604 CFG |
0.3060 EUR |
0.3020 EUR |
0.3241 EUR |
0.3098 EUR |
| 2024-10-12 |
0.3133 EUR |
88,528.9392 CFG |
0.3088 EUR |
0.3060 EUR |
0.3210 EUR |
0.3096 EUR |
| 2024-10-11 |
0.3102 EUR |
82,703.8425 CFG |
0.3068 EUR |
0.3033 EUR |
0.3202 EUR |
0.3106 EUR |
| 2024-10-10 |
0.2941 EUR |
35,110.6733 CFG |
0.2964 EUR |
0.2900 EUR |
0.3050 EUR |
0.3050 EUR |
| 2024-10-09 |
0.3033 EUR |
139,001.6590 CFG |
0.3012 EUR |
0.2970 EUR |
0.3094 EUR |
0.3044 EUR |
| 2024-10-08 |
0.3061 EUR |
223,118.1087 CFG |
0.3054 EUR |
0.3020 EUR |
0.3118 EUR |
0.3040 EUR |
| 2024-10-07 |
0.3182 EUR |
198,757.9123 CFG |
0.3095 EUR |
0.3077 EUR |
0.3276 EUR |
0.3106 EUR |
| 2024-10-06 |
0.3106 EUR |
139,464.3393 CFG |
0.3140 EUR |
0.3062 EUR |
0.3190 EUR |
0.3100 EUR |
| 2024-10-05 |
0.3228 EUR |
58,476.0441 CFG |
0.3243 EUR |
0.3089 EUR |
0.3288 EUR |
0.3089 EUR |
| 2024-10-04 |
0.3190 EUR |
150,894.4373 CFG |
0.3104 EUR |
0.3070 EUR |
0.3298 EUR |
0.3233 EUR |