Identifier on Bitvavo: CFX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2108 EUR |
270,268.9711 CFX |
0.2159 EUR |
0.2018 EUR |
0.2193 EUR |
0.2031 EUR |
| 2024-05-05 |
0.2137 EUR |
296,683.6970 CFX |
0.2083 EUR |
0.2013 EUR |
0.2230 EUR |
0.2121 EUR |
| 2024-05-04 |
0.2109 EUR |
92,243.4358 CFX |
0.2137 EUR |
0.2090 EUR |
0.2144 EUR |
0.2097 EUR |
| 2024-05-03 |
0.2075 EUR |
248,475.0885 CFX |
0.2088 EUR |
0.2012 EUR |
0.2149 EUR |
0.2131 EUR |
| 2024-05-02 |
0.2054 EUR |
294,065.4834 CFX |
0.1994 EUR |
0.1958 EUR |
0.2109 EUR |
0.2109 EUR |
| 2024-05-01 |
0.1958 EUR |
306,130.8885 CFX |
0.2031 EUR |
0.1879 EUR |
0.2045 EUR |
0.2021 EUR |
| 2024-04-30 |
0.1968 EUR |
328,370.5654 CFX |
0.2136 EUR |
0.1916 EUR |
0.2146 EUR |
0.2046 EUR |
| 2024-04-29 |
0.2092 EUR |
94,984.1319 CFX |
0.2182 EUR |
0.2042 EUR |
0.2202 EUR |
0.2126 EUR |
| 2024-04-28 |
0.2266 EUR |
40,380.2563 CFX |
0.2240 EUR |
0.2227 EUR |
0.2291 EUR |
0.2229 EUR |
| 2024-04-27 |
0.2214 EUR |
153,525.0678 CFX |
0.2242 EUR |
0.2156 EUR |
0.2264 EUR |
0.2240 EUR |
| 2024-04-26 |
0.2330 EUR |
342,839.3452 CFX |
0.2379 EUR |
0.2230 EUR |
0.2410 EUR |
0.2259 EUR |
| 2024-04-25 |
0.2383 EUR |
751,868.0253 CFX |
0.2262 EUR |
0.2223 EUR |
0.2441 EUR |
0.2380 EUR |
| 2024-04-24 |
0.2409 EUR |
384,070.9654 CFX |
0.2390 EUR |
0.2264 EUR |
0.2476 EUR |
0.2284 EUR |
| 2024-04-23 |
0.2363 EUR |
199,163.0664 CFX |
0.2379 EUR |
0.2300 EUR |
0.2410 EUR |
0.2381 EUR |
| 2024-04-22 |
0.2394 EUR |
421,530.9840 CFX |
0.2365 EUR |
0.2324 EUR |
0.2430 EUR |
0.2382 EUR |
| 2024-04-21 |
0.2370 EUR |
339,830.4358 CFX |
0.2383 EUR |
0.2300 EUR |
0.2416 EUR |
0.2343 EUR |
| 2024-04-20 |
0.2374 EUR |
1,227,576.5798 CFX |
0.2186 EUR |
0.2158 EUR |
0.2443 EUR |
0.2405 EUR |
| 2024-04-19 |
0.2158 EUR |
494,285.4811 CFX |
0.2131 EUR |
0.1970 EUR |
0.2235 EUR |
0.2213 EUR |
| 2024-04-18 |
0.2172 EUR |
119,596.2807 CFX |
0.2128 EUR |
0.2083 EUR |
0.2228 EUR |
0.2170 EUR |
| 2024-04-17 |
0.2203 EUR |
305,914.3075 CFX |
0.2219 EUR |
0.2059 EUR |
0.2277 EUR |
0.2208 EUR |
| 2024-04-16 |
0.2245 EUR |
318,643.2956 CFX |
0.2295 EUR |
0.2110 EUR |
0.2355 EUR |
0.2260 EUR |
| 2024-04-15 |
0.2416 EUR |
1,019,446.3086 CFX |
0.2330 EUR |
0.2209 EUR |
0.2632 EUR |
0.2290 EUR |
| 2024-04-14 |
0.2295 EUR |
957,156.9520 CFX |
0.2075 EUR |
0.2005 EUR |
0.2466 EUR |
0.2395 EUR |
| 2024-04-13 |
0.2267 EUR |
643,849.0949 CFX |
0.2485 EUR |
0.1792 EUR |
0.2634 EUR |
0.2019 EUR |
| 2024-04-12 |
0.2905 EUR |
1,486,773.5965 CFX |
0.3270 EUR |
0.2253 EUR |
0.3392 EUR |
0.2478 EUR |
| 2024-04-11 |
0.3183 EUR |
286,148.7810 CFX |
0.3184 EUR |
0.3113 EUR |
0.3262 EUR |
0.3262 EUR |
| 2024-04-10 |
0.3102 EUR |
1,336,847.4726 CFX |
0.3067 EUR |
0.2971 EUR |
0.3251 EUR |
0.3197 EUR |
| 2024-04-09 |
0.3227 EUR |
191,452.2801 CFX |
0.3452 EUR |
0.3091 EUR |
0.3502 EUR |
0.3091 EUR |
| 2024-04-08 |
0.3390 EUR |
171,971.9721 CFX |
0.3334 EUR |
0.3229 EUR |
0.3450 EUR |
0.3429 EUR |
| 2024-04-07 |
0.3344 EUR |
117,337.5419 CFX |
0.3334 EUR |
0.3288 EUR |
0.3397 EUR |
0.3288 EUR |
| 2024-04-06 |
0.3326 EUR |
104,288.5640 CFX |
0.3332 EUR |
0.3266 EUR |
0.3381 EUR |
0.3381 EUR |
| 2024-04-05 |
0.3253 EUR |
168,811.6969 CFX |
0.3424 EUR |
0.3131 EUR |
0.3424 EUR |
0.3317 EUR |
| 2024-04-04 |
0.3449 EUR |
217,706.4755 CFX |
0.3338 EUR |
0.3321 EUR |
0.3520 EUR |
0.3399 EUR |
| 2024-04-03 |
0.3411 EUR |
509,437.2669 CFX |
0.3383 EUR |
0.3236 EUR |
0.3492 EUR |
0.3361 EUR |
| 2024-04-02 |
0.3464 EUR |
2,016,392.1784 CFX |
0.3713 EUR |
0.3329 EUR |
0.3739 EUR |
0.3389 EUR |
| 2024-04-01 |
0.4012 EUR |
5,233,340.1833 CFX |
0.4339 EUR |
0.3644 EUR |
0.4463 EUR |
0.3709 EUR |
| 2024-03-31 |
0.4424 EUR |
158,011.2037 CFX |
0.4427 EUR |
0.4312 EUR |
0.4499 EUR |
0.4321 EUR |
| 2024-03-30 |
0.4507 EUR |
362,622.1402 CFX |
0.4488 EUR |
0.4407 EUR |
0.4617 EUR |
0.4409 EUR |
| 2024-03-29 |
0.4435 EUR |
315,653.2619 CFX |
0.4414 EUR |
0.4295 EUR |
0.4563 EUR |
0.4500 EUR |
| 2024-03-28 |
0.4453 EUR |
421,371.0403 CFX |
0.4446 EUR |
0.4314 EUR |
0.4582 EUR |
0.4427 EUR |
| 2024-03-27 |
0.4481 EUR |
1,307,554.9862 CFX |
0.4610 EUR |
0.4276 EUR |
0.4784 EUR |
0.4483 EUR |
| 2024-03-26 |
0.4675 EUR |
1,041,841.6535 CFX |
0.4705 EUR |
0.4450 EUR |
0.4916 EUR |
0.4485 EUR |
| 2024-03-25 |
0.4730 EUR |
2,649,559.5335 CFX |
0.4813 EUR |
0.4588 EUR |
0.5028 EUR |
0.4659 EUR |
| 2024-03-24 |
0.4777 EUR |
7,991,663.8654 CFX |
0.4116 EUR |
0.4116 EUR |
0.5126 EUR |
0.4757 EUR |
| 2024-03-23 |
0.4169 EUR |
1,003,640.1220 CFX |
0.4111 EUR |
0.4029 EUR |
0.4330 EUR |
0.4115 EUR |
| 2024-03-22 |
0.3899 EUR |
572,917.2582 CFX |
0.3954 EUR |
0.3807 EUR |
0.4020 EUR |
0.4020 EUR |
| 2024-03-21 |
0.4073 EUR |
3,088,884.9198 CFX |
0.3728 EUR |
0.3704 EUR |
0.4351 EUR |
0.3942 EUR |
| 2024-03-20 |
0.3656 EUR |
1,190,326.3760 CFX |
0.3270 EUR |
0.3190 EUR |
0.3895 EUR |
0.3798 EUR |
| 2024-03-19 |
0.3365 EUR |
988,299.5403 CFX |
0.3658 EUR |
0.3200 EUR |
0.3679 EUR |
0.3281 EUR |
| 2024-03-18 |
0.3745 EUR |
2,384,058.9891 CFX |
0.3749 EUR |
0.3580 EUR |
0.3943 EUR |
0.3650 EUR |