Identifier on Bitvavo: CVC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0836 EUR |
9,138,971.2209 CVC |
0.0804 EUR |
0.0779 EUR |
0.0924 EUR |
0.0788 EUR |
| 2023-07-11 |
0.0978 EUR |
27,226,736.6080 CVC |
0.0745 EUR |
0.0745 EUR |
0.1371 EUR |
0.0810 EUR |
| 2023-07-10 |
0.0746 EUR |
9,608.6451 CVC |
0.0742 EUR |
0.0738 EUR |
0.0754 EUR |
0.0752 EUR |
| 2023-07-09 |
0.0757 EUR |
54,993.5612 CVC |
0.0758 EUR |
0.0750 EUR |
0.0762 EUR |
0.0750 EUR |
| 2023-07-08 |
0.0753 EUR |
213,699.0614 CVC |
0.0753 EUR |
0.0742 EUR |
0.0771 EUR |
0.0754 EUR |
| 2023-07-07 |
0.0756 EUR |
105,105.3729 CVC |
0.0759 EUR |
0.0748 EUR |
0.0771 EUR |
0.0751 EUR |
| 2023-07-06 |
0.0765 EUR |
78,637.7574 CVC |
0.0773 EUR |
0.0753 EUR |
0.0798 EUR |
0.0754 EUR |
| 2023-07-05 |
0.0809 EUR |
782,882.7564 CVC |
0.0803 EUR |
0.0776 EUR |
0.0860 EUR |
0.0779 EUR |
| 2023-07-04 |
0.0828 EUR |
2,967,141.5506 CVC |
0.0787 EUR |
0.0770 EUR |
0.0893 EUR |
0.0800 EUR |
| 2023-07-03 |
0.0773 EUR |
222,626.1482 CVC |
0.0768 EUR |
0.0765 EUR |
0.0780 EUR |
0.0774 EUR |
| 2023-07-02 |
0.0777 EUR |
135,881.1606 CVC |
0.0784 EUR |
0.0765 EUR |
0.0797 EUR |
0.0770 EUR |
| 2023-07-01 |
0.0758 EUR |
47,166.8265 CVC |
0.0760 EUR |
0.0754 EUR |
0.0771 EUR |
0.0768 EUR |
| 2023-06-30 |
0.0744 EUR |
156,207.1696 CVC |
0.0740 EUR |
0.0727 EUR |
0.0771 EUR |
0.0762 EUR |
| 2023-06-29 |
0.0741 EUR |
97,846.0181 CVC |
0.0738 EUR |
0.0731 EUR |
0.0745 EUR |
0.0741 EUR |
| 2023-06-28 |
0.0751 EUR |
102,522.5314 CVC |
0.0770 EUR |
0.0721 EUR |
0.0773 EUR |
0.0728 EUR |
| 2023-06-27 |
0.0771 EUR |
469,835.7610 CVC |
0.0756 EUR |
0.0750 EUR |
0.0798 EUR |
0.0773 EUR |
| 2023-06-26 |
0.0754 EUR |
200,842.8492 CVC |
0.0751 EUR |
0.0744 EUR |
0.0770 EUR |
0.0759 EUR |
| 2023-06-25 |
0.0760 EUR |
173,165.8572 CVC |
0.0767 EUR |
0.0750 EUR |
0.0779 EUR |
0.0754 EUR |
| 2023-06-24 |
0.0764 EUR |
158,157.3111 CVC |
0.0757 EUR |
0.0754 EUR |
0.0774 EUR |
0.0758 EUR |
| 2023-06-23 |
0.0745 EUR |
165,276.5326 CVC |
0.0727 EUR |
0.0724 EUR |
0.0757 EUR |
0.0749 EUR |
| 2023-06-22 |
0.0706 EUR |
47,358.0579 CVC |
0.0695 EUR |
0.0695 EUR |
0.0717 EUR |
0.0713 EUR |
| 2023-06-21 |
0.0691 EUR |
199,460.7761 CVC |
0.0673 EUR |
0.0673 EUR |
0.0701 EUR |
0.0690 EUR |
| 2023-06-20 |
0.0656 EUR |
38,771.5090 CVC |
0.0650 EUR |
0.0647 EUR |
0.0672 EUR |
0.0672 EUR |
| 2023-06-19 |
0.0663 EUR |
215,566.8035 CVC |
0.0656 EUR |
0.0648 EUR |
0.0673 EUR |
0.0657 EUR |
| 2023-06-18 |
0.0653 EUR |
86,099.8974 CVC |
0.0654 EUR |
0.0647 EUR |
0.0659 EUR |
0.0647 EUR |
| 2023-06-17 |
0.0663 EUR |
146,921.8995 CVC |
0.0644 EUR |
0.0644 EUR |
0.0669 EUR |
0.0666 EUR |
| 2023-06-16 |
0.0634 EUR |
44,113.6877 CVC |
0.0639 EUR |
0.0630 EUR |
0.0648 EUR |
0.0641 EUR |
| 2023-06-15 |
0.0644 EUR |
324,485.4708 CVC |
0.0643 EUR |
0.0626 EUR |
0.0669 EUR |
0.0643 EUR |
| 2023-06-14 |
0.0646 EUR |
642,787.6263 CVC |
0.0664 EUR |
0.0638 EUR |
0.0664 EUR |
0.0639 EUR |
| 2023-06-13 |
0.0675 EUR |
375,398.4161 CVC |
0.0673 EUR |
0.0658 EUR |
0.0683 EUR |
0.0658 EUR |
| 2023-06-12 |
0.0653 EUR |
6,433.0067 CVC |
0.0653 EUR |
0.0648 EUR |
0.0664 EUR |
0.0648 EUR |
| 2023-06-11 |
0.0670 EUR |
10,944.0990 CVC |
0.0663 EUR |
0.0656 EUR |
0.0678 EUR |
0.0673 EUR |
| 2023-06-10 |
0.0647 EUR |
328,766.3491 CVC |
0.0740 EUR |
0.0610 EUR |
0.0740 EUR |
0.0674 EUR |
| 2023-06-09 |
0.0747 EUR |
48,642.7460 CVC |
0.0720 EUR |
0.0719 EUR |
0.0755 EUR |
0.0730 EUR |
| 2023-06-08 |
0.0749 EUR |
125,876.5441 CVC |
0.0729 EUR |
0.0729 EUR |
0.0763 EUR |
0.0747 EUR |
| 2023-06-07 |
0.0748 EUR |
63,760.3257 CVC |
0.0746 EUR |
0.0721 EUR |
0.0774 EUR |
0.0723 EUR |
| 2023-06-06 |
0.0753 EUR |
33,384.9468 CVC |
0.0758 EUR |
0.0735 EUR |
0.0785 EUR |
0.0777 EUR |
| 2023-06-05 |
0.0773 EUR |
224,925.3453 CVC |
0.0794 EUR |
0.0731 EUR |
0.0797 EUR |
0.0734 EUR |
| 2023-06-04 |
0.0803 EUR |
139,459.7079 CVC |
0.0789 EUR |
0.0789 EUR |
0.0807 EUR |
0.0806 EUR |
| 2023-06-03 |
0.0796 EUR |
44,922.4238 CVC |
0.0801 EUR |
0.0790 EUR |
0.0802 EUR |
0.0792 EUR |
| 2023-06-02 |
0.0796 EUR |
51,193.8305 CVC |
0.0784 EUR |
0.0784 EUR |
0.0802 EUR |
0.0800 EUR |
| 2023-06-01 |
0.0783 EUR |
94,995.0052 CVC |
0.0776 EUR |
0.0775 EUR |
0.0784 EUR |
0.0775 EUR |
| 2023-05-31 |
0.0797 EUR |
295,884.6569 CVC |
0.0800 EUR |
0.0779 EUR |
0.0812 EUR |
0.0786 EUR |
| 2023-05-30 |
0.0806 EUR |
8,973.2254 CVC |
0.0805 EUR |
0.0800 EUR |
0.0812 EUR |
0.0803 EUR |
| 2023-05-29 |
0.0808 EUR |
29,619.7134 CVC |
0.0819 EUR |
0.0805 EUR |
0.0819 EUR |
0.0805 EUR |
| 2023-05-28 |
0.0813 EUR |
56,659.8135 CVC |
0.0799 EUR |
0.0799 EUR |
0.0820 EUR |
0.0820 EUR |
| 2023-05-27 |
0.0794 EUR |
48,730.4863 CVC |
0.0792 EUR |
0.0789 EUR |
0.0805 EUR |
0.0798 EUR |
| 2023-05-26 |
0.0790 EUR |
29,112.4411 CVC |
0.0790 EUR |
0.0784 EUR |
0.0797 EUR |
0.0793 EUR |
| 2023-05-25 |
0.0786 EUR |
10,149.7524 CVC |
0.0787 EUR |
0.0782 EUR |
0.0793 EUR |
0.0793 EUR |
| 2023-05-24 |
0.0786 EUR |
202,120.5263 CVC |
0.0817 EUR |
0.0779 EUR |
0.0817 EUR |
0.0787 EUR |