Identifier on Bitvavo: CLV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
0.4989 EUR |
8,936,203.4225 CLV |
0.4449 EUR |
0.4435 EUR |
0.5700 EUR |
0.4520 EUR |
| 2022-04-02 |
0.4718 EUR |
7,066,750.8422 CLV |
0.4095 EUR |
0.3968 EUR |
0.5294 EUR |
0.4572 EUR |
| 2022-04-01 |
0.4008 EUR |
2,193,209.2119 CLV |
0.3609 EUR |
0.3407 EUR |
0.4285 EUR |
0.4011 EUR |
| 2022-03-31 |
0.3699 EUR |
461,572.7006 CLV |
0.3840 EUR |
0.3508 EUR |
0.3876 EUR |
0.3568 EUR |
| 2022-03-30 |
0.3746 EUR |
442,304.6061 CLV |
0.3690 EUR |
0.3586 EUR |
0.3900 EUR |
0.3739 EUR |
| 2022-03-29 |
0.3834 EUR |
1,260,812.9127 CLV |
0.3641 EUR |
0.3586 EUR |
0.4075 EUR |
0.3614 EUR |
| 2022-03-28 |
0.3744 EUR |
1,612,228.6617 CLV |
0.3422 EUR |
0.3417 EUR |
0.4095 EUR |
0.3654 EUR |
| 2022-03-27 |
0.3361 EUR |
750,479.2219 CLV |
0.3277 EUR |
0.3265 EUR |
0.3479 EUR |
0.3422 EUR |
| 2022-03-26 |
0.3227 EUR |
427,782.3437 CLV |
0.3254 EUR |
0.3142 EUR |
0.3305 EUR |
0.3278 EUR |
| 2022-03-25 |
0.3289 EUR |
468,434.7100 CLV |
0.3378 EUR |
0.3199 EUR |
0.3397 EUR |
0.3241 EUR |
| 2022-03-24 |
0.3375 EUR |
376,723.2069 CLV |
0.3382 EUR |
0.3283 EUR |
0.3446 EUR |
0.3399 EUR |
| 2022-03-23 |
0.3396 EUR |
979,601.5811 CLV |
0.3174 EUR |
0.3068 EUR |
0.3610 EUR |
0.3352 EUR |
| 2022-03-22 |
0.3181 EUR |
466,587.1648 CLV |
0.3116 EUR |
0.3100 EUR |
0.3266 EUR |
0.3191 EUR |
| 2022-03-21 |
0.3297 EUR |
1,911,386.8439 CLV |
0.2944 EUR |
0.2854 EUR |
0.3577 EUR |
0.3113 EUR |
| 2022-03-20 |
0.2972 EUR |
203,217.8578 CLV |
0.3085 EUR |
0.2880 EUR |
0.3085 EUR |
0.2960 EUR |
| 2022-03-19 |
0.3127 EUR |
1,195,504.3860 CLV |
0.2878 EUR |
0.2878 EUR |
0.3373 EUR |
0.3092 EUR |
| 2022-03-18 |
0.2854 EUR |
270,997.2226 CLV |
0.2796 EUR |
0.2742 EUR |
0.2949 EUR |
0.2858 EUR |
| 2022-03-17 |
0.2867 EUR |
349,412.9835 CLV |
0.2875 EUR |
0.2787 EUR |
0.2964 EUR |
0.2842 EUR |
| 2022-03-16 |
0.2787 EUR |
278,569.3052 CLV |
0.2726 EUR |
0.2701 EUR |
0.2873 EUR |
0.2840 EUR |
| 2022-03-15 |
0.2714 EUR |
410,507.5917 CLV |
0.2760 EUR |
0.2650 EUR |
0.2770 EUR |
0.2736 EUR |
| 2022-03-14 |
0.2773 EUR |
226,862.6866 CLV |
0.2709 EUR |
0.2700 EUR |
0.2861 EUR |
0.2767 EUR |
| 2022-03-13 |
0.2886 EUR |
463,224.7286 CLV |
0.2795 EUR |
0.2705 EUR |
0.3001 EUR |
0.2739 EUR |
| 2022-03-12 |
0.2844 EUR |
287,300.5259 CLV |
0.2722 EUR |
0.2722 EUR |
0.2999 EUR |
0.2780 EUR |
| 2022-03-11 |
0.2734 EUR |
102,906.2452 CLV |
0.2781 EUR |
0.2682 EUR |
0.2783 EUR |
0.2728 EUR |
| 2022-03-10 |
0.2735 EUR |
399,681.6646 CLV |
0.2875 EUR |
0.2673 EUR |
0.2889 EUR |
0.2787 EUR |
| 2022-03-09 |
0.2944 EUR |
411,561.7814 CLV |
0.2862 EUR |
0.2846 EUR |
0.3037 EUR |
0.2855 EUR |
| 2022-03-08 |
0.2972 EUR |
352,142.4957 CLV |
0.2956 EUR |
0.2827 EUR |
0.3039 EUR |
0.2834 EUR |
| 2022-03-07 |
0.2982 EUR |
256,467.2460 CLV |
0.3051 EUR |
0.2898 EUR |
0.3114 EUR |
0.2985 EUR |
| 2022-03-06 |
0.3164 EUR |
1,173,147.7042 CLV |
0.3087 EUR |
0.3021 EUR |
0.3359 EUR |
0.3080 EUR |
| 2022-03-05 |
0.3042 EUR |
276,372.9719 CLV |
0.2950 EUR |
0.2937 EUR |
0.3088 EUR |
0.3088 EUR |
| 2022-03-04 |
0.3138 EUR |
282,857.9678 CLV |
0.3189 EUR |
0.2973 EUR |
0.3258 EUR |
0.2982 EUR |
| 2022-03-03 |
0.3397 EUR |
2,275,915.8646 CLV |
0.3256 EUR |
0.3157 EUR |
0.3601 EUR |
0.3224 EUR |
| 2022-03-02 |
0.3392 EUR |
2,137,539.6273 CLV |
0.3140 EUR |
0.3051 EUR |
0.3697 EUR |
0.3303 EUR |
| 2022-03-01 |
0.3101 EUR |
690,133.3435 CLV |
0.3041 EUR |
0.2995 EUR |
0.3239 EUR |
0.3147 EUR |
| 2022-02-28 |
0.2947 EUR |
591,674.0342 CLV |
0.2818 EUR |
0.2796 EUR |
0.3065 EUR |
0.3051 EUR |
| 2022-02-27 |
0.2923 EUR |
501,638.1606 CLV |
0.2950 EUR |
0.2770 EUR |
0.3050 EUR |
0.2863 EUR |
| 2022-02-26 |
0.2997 EUR |
481,153.2842 CLV |
0.2930 EUR |
0.2869 EUR |
0.3129 EUR |
0.2931 EUR |
| 2022-02-25 |
0.2862 EUR |
402,371.0618 CLV |
0.2817 EUR |
0.2772 EUR |
0.2966 EUR |
0.2921 EUR |
| 2022-02-24 |
0.2668 EUR |
1,010,557.9604 CLV |
0.2930 EUR |
0.2470 EUR |
0.2941 EUR |
0.2777 EUR |
| 2022-02-23 |
0.3066 EUR |
743,351.6215 CLV |
0.3141 EUR |
0.2929 EUR |
0.3165 EUR |
0.2955 EUR |
| 2022-02-22 |
0.3112 EUR |
1,964,952.5600 CLV |
0.2843 EUR |
0.2807 EUR |
0.3370 EUR |
0.3090 EUR |
| 2022-02-21 |
0.3058 EUR |
718,862.9561 CLV |
0.3137 EUR |
0.2865 EUR |
0.3264 EUR |
0.2904 EUR |
| 2022-02-20 |
0.3137 EUR |
594,878.3271 CLV |
0.3330 EUR |
0.3070 EUR |
0.3333 EUR |
0.3173 EUR |
| 2022-02-19 |
0.3494 EUR |
1,811,033.7767 CLV |
0.3416 EUR |
0.3258 EUR |
0.3644 EUR |
0.3329 EUR |
| 2022-02-18 |
0.3376 EUR |
1,226,481.2646 CLV |
0.3232 EUR |
0.3136 EUR |
0.3557 EUR |
0.3475 EUR |
| 2022-02-17 |
0.3411 EUR |
812,295.7931 CLV |
0.3650 EUR |
0.3128 EUR |
0.3653 EUR |
0.3251 EUR |
| 2022-02-16 |
0.3655 EUR |
577,686.6192 CLV |
0.3805 EUR |
0.3572 EUR |
0.3809 EUR |
0.3677 EUR |
| 2022-02-15 |
0.3783 EUR |
1,006,938.5771 CLV |
0.3662 EUR |
0.3643 EUR |
0.3901 EUR |
0.3815 EUR |
| 2022-02-14 |
0.3665 EUR |
1,118,115.2613 CLV |
0.3550 EUR |
0.3404 EUR |
0.3864 EUR |
0.3664 EUR |
| 2022-02-13 |
0.3758 EUR |
1,090,754.8595 CLV |
0.3911 EUR |
0.3537 EUR |
0.3974 EUR |
0.3613 EUR |