Identifier on Bitvavo: CVC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0654 EUR |
1,881,425.3269 CVC |
0.0645 EUR |
0.0635 EUR |
0.0688 EUR |
0.0635 EUR |
| 2023-08-30 |
0.0648 EUR |
151,574.0134 CVC |
0.0655 EUR |
0.0646 EUR |
0.0657 EUR |
0.0647 EUR |
| 2023-08-29 |
0.0655 EUR |
106,512.9804 CVC |
0.0642 EUR |
0.0629 EUR |
0.0668 EUR |
0.0668 EUR |
| 2023-08-28 |
0.0653 EUR |
68,122.3891 CVC |
0.0671 EUR |
0.0644 EUR |
0.0671 EUR |
0.0651 EUR |
| 2023-08-27 |
0.0671 EUR |
81,015.7490 CVC |
0.0669 EUR |
0.0664 EUR |
0.0674 EUR |
0.0673 EUR |
| 2023-08-26 |
0.0669 EUR |
363,165.1823 CVC |
0.0671 EUR |
0.0665 EUR |
0.0671 EUR |
0.0670 EUR |
| 2023-08-25 |
0.0675 EUR |
1,326,109.5258 CVC |
0.0654 EUR |
0.0647 EUR |
0.0710 EUR |
0.0653 EUR |
| 2023-08-24 |
0.0659 EUR |
2,683.7463 CVC |
0.0658 EUR |
0.0648 EUR |
0.0666 EUR |
0.0653 EUR |
| 2023-08-23 |
0.0657 EUR |
154,887.4778 CVC |
0.0665 EUR |
0.0652 EUR |
0.0665 EUR |
0.0658 EUR |
| 2023-08-22 |
0.0645 EUR |
32,895.1744 CVC |
0.0655 EUR |
0.0628 EUR |
0.0655 EUR |
0.0647 EUR |
| 2023-08-21 |
0.0653 EUR |
15,093.1254 CVC |
0.0661 EUR |
0.0646 EUR |
0.0661 EUR |
0.0656 EUR |
| 2023-08-20 |
0.0664 EUR |
17,143.5959 CVC |
0.0664 EUR |
0.0662 EUR |
0.0670 EUR |
0.0670 EUR |
| 2023-08-19 |
0.0660 EUR |
38,720.5708 CVC |
0.0657 EUR |
0.0654 EUR |
0.0664 EUR |
0.0662 EUR |
| 2023-08-18 |
0.0650 EUR |
27,742.9196 CVC |
0.0650 EUR |
0.0647 EUR |
0.0658 EUR |
0.0651 EUR |
| 2023-08-17 |
0.0660 EUR |
250,929.9457 CVC |
0.0703 EUR |
0.0603 EUR |
0.0780 EUR |
0.0639 EUR |
| 2023-08-16 |
0.0721 EUR |
19,749.5837 CVC |
0.0763 EUR |
0.0700 EUR |
0.0776 EUR |
0.0700 EUR |
| 2023-08-15 |
0.0771 EUR |
106,272.0514 CVC |
0.0798 EUR |
0.0745 EUR |
0.0798 EUR |
0.0758 EUR |
| 2023-08-14 |
0.0798 EUR |
113,414.1028 CVC |
0.0793 EUR |
0.0792 EUR |
0.0803 EUR |
0.0795 EUR |
| 2023-08-13 |
0.0798 EUR |
94,267.8181 CVC |
0.0788 EUR |
0.0787 EUR |
0.0802 EUR |
0.0799 EUR |
| 2023-08-12 |
0.0787 EUR |
20,727.0231 CVC |
0.0790 EUR |
0.0784 EUR |
0.0790 EUR |
0.0786 EUR |
| 2023-08-11 |
0.0793 EUR |
29,579.4624 CVC |
0.0795 EUR |
0.0783 EUR |
0.0797 EUR |
0.0784 EUR |
| 2023-08-10 |
0.0785 EUR |
91,817.2927 CVC |
0.0782 EUR |
0.0777 EUR |
0.0792 EUR |
0.0789 EUR |
| 2023-08-09 |
0.0786 EUR |
364,295.4149 CVC |
0.0800 EUR |
0.0774 EUR |
0.0802 EUR |
0.0787 EUR |
| 2023-08-08 |
0.0836 EUR |
3,796,516.9920 CVC |
0.0768 EUR |
0.0766 EUR |
0.0900 EUR |
0.0790 EUR |
| 2023-08-07 |
0.0774 EUR |
175,680.3049 CVC |
0.0782 EUR |
0.0754 EUR |
0.0782 EUR |
0.0769 EUR |
| 2023-08-06 |
0.0782 EUR |
79,886.4975 CVC |
0.0787 EUR |
0.0773 EUR |
0.0787 EUR |
0.0782 EUR |
| 2023-08-05 |
0.0783 EUR |
330,086.2128 CVC |
0.0773 EUR |
0.0770 EUR |
0.0795 EUR |
0.0795 EUR |
| 2023-08-04 |
0.0778 EUR |
197,662.4195 CVC |
0.0799 EUR |
0.0770 EUR |
0.0799 EUR |
0.0771 EUR |
| 2023-08-03 |
0.0800 EUR |
1,883,637.9765 CVC |
0.0776 EUR |
0.0770 EUR |
0.0822 EUR |
0.0794 EUR |
| 2023-08-02 |
0.0776 EUR |
62,496.4466 CVC |
0.0789 EUR |
0.0772 EUR |
0.0789 EUR |
0.0777 EUR |
| 2023-08-01 |
0.0777 EUR |
39,548.8615 CVC |
0.0792 EUR |
0.0774 EUR |
0.0794 EUR |
0.0782 EUR |
| 2023-07-31 |
0.0796 EUR |
89,337.9706 CVC |
0.0792 EUR |
0.0785 EUR |
0.0808 EUR |
0.0792 EUR |
| 2023-07-30 |
0.0800 EUR |
381,855.9391 CVC |
0.0817 EUR |
0.0779 EUR |
0.0817 EUR |
0.0788 EUR |
| 2023-07-29 |
0.0805 EUR |
468,475.4297 CVC |
0.0796 EUR |
0.0796 EUR |
0.0823 EUR |
0.0817 EUR |
| 2023-07-28 |
0.0783 EUR |
66,715.7774 CVC |
0.0774 EUR |
0.0771 EUR |
0.0797 EUR |
0.0797 EUR |
| 2023-07-27 |
0.0774 EUR |
69,838.3507 CVC |
0.0774 EUR |
0.0769 EUR |
0.0782 EUR |
0.0776 EUR |
| 2023-07-26 |
0.0779 EUR |
41,518.8821 CVC |
0.0785 EUR |
0.0764 EUR |
0.0785 EUR |
0.0777 EUR |
| 2023-07-25 |
0.0784 EUR |
344,541.7220 CVC |
0.0771 EUR |
0.0769 EUR |
0.0794 EUR |
0.0778 EUR |
| 2023-07-24 |
0.0779 EUR |
118,677.0859 CVC |
0.0807 EUR |
0.0763 EUR |
0.0807 EUR |
0.0771 EUR |
| 2023-07-23 |
0.0813 EUR |
373,579.5086 CVC |
0.0792 EUR |
0.0789 EUR |
0.0861 EUR |
0.0802 EUR |
| 2023-07-22 |
0.0801 EUR |
359,300.9172 CVC |
0.0778 EUR |
0.0778 EUR |
0.0820 EUR |
0.0793 EUR |
| 2023-07-21 |
0.0773 EUR |
27,918.1434 CVC |
0.0773 EUR |
0.0767 EUR |
0.0780 EUR |
0.0777 EUR |
| 2023-07-20 |
0.0777 EUR |
88,082.5014 CVC |
0.0778 EUR |
0.0767 EUR |
0.0787 EUR |
0.0770 EUR |
| 2023-07-19 |
0.0774 EUR |
40,349.5286 CVC |
0.0777 EUR |
0.0769 EUR |
0.0780 EUR |
0.0776 EUR |
| 2023-07-18 |
0.0771 EUR |
105,606.7210 CVC |
0.0790 EUR |
0.0758 EUR |
0.0793 EUR |
0.0769 EUR |
| 2023-07-17 |
0.0779 EUR |
191,037.6107 CVC |
0.0796 EUR |
0.0775 EUR |
0.0800 EUR |
0.0788 EUR |
| 2023-07-16 |
0.0805 EUR |
365,698.4166 CVC |
0.0821 EUR |
0.0787 EUR |
0.0822 EUR |
0.0787 EUR |
| 2023-07-15 |
0.0831 EUR |
1,017,675.1732 CVC |
0.0799 EUR |
0.0785 EUR |
0.0915 EUR |
0.0819 EUR |
| 2023-07-14 |
0.0802 EUR |
225,081.6108 CVC |
0.0791 EUR |
0.0769 EUR |
0.0818 EUR |
0.0790 EUR |
| 2023-07-13 |
0.0777 EUR |
1,044,010.6135 CVC |
0.0782 EUR |
0.0761 EUR |
0.0798 EUR |
0.0789 EUR |