Identifier on Bitvavo: CVC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |