Identifier on Bitvavo: CVC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.1780 EUR |
197,263.3352 CVC |
0.1765 EUR |
0.1603 EUR |
0.1898 EUR |
0.1623 EUR |
| 2022-05-17 |
0.1693 EUR |
35,267.2392 CVC |
0.1646 EUR |
0.1618 EUR |
0.1742 EUR |
0.1726 EUR |
| 2022-05-16 |
0.1719 EUR |
75,079.0741 CVC |
0.1787 EUR |
0.1601 EUR |
0.1790 EUR |
0.1668 EUR |
| 2022-05-15 |
0.1718 EUR |
145,284.1902 CVC |
0.1766 EUR |
0.1641 EUR |
0.1790 EUR |
0.1783 EUR |
| 2022-05-14 |
0.1588 EUR |
818,400.5920 CVC |
0.1478 EUR |
0.1433 EUR |
0.1790 EUR |
0.1731 EUR |
| 2022-05-13 |
0.1480 EUR |
173,654.5422 CVC |
0.1292 EUR |
0.1285 EUR |
0.1573 EUR |
0.1437 EUR |
| 2022-05-12 |
0.1186 EUR |
241,797.2727 CVC |
0.1375 EUR |
0.1046 EUR |
0.1527 EUR |
0.1224 EUR |
| 2022-05-11 |
0.1469 EUR |
537,357.0783 CVC |
0.1797 EUR |
0.0299 EUR |
0.1817 EUR |
0.1340 EUR |
| 2022-05-10 |
0.1819 EUR |
184,694.4129 CVC |
0.1806 EUR |
0.1708 EUR |
0.1990 EUR |
0.1743 EUR |
| 2022-05-09 |
0.2017 EUR |
352,449.6821 CVC |
0.2292 EUR |
0.1799 EUR |
0.2639 EUR |
0.1897 EUR |
| 2022-05-08 |
0.2440 EUR |
658,978.7129 CVC |
0.2292 EUR |
0.2252 EUR |
0.2575 EUR |
0.2256 EUR |
| 2022-05-07 |
0.2293 EUR |
30,004.9476 CVC |
0.2316 EUR |
0.2183 EUR |
0.2327 EUR |
0.2222 EUR |
| 2022-05-06 |
0.2318 EUR |
84,951.3316 CVC |
0.2415 EUR |
0.2259 EUR |
0.2415 EUR |
0.2369 EUR |
| 2022-05-05 |
0.2498 EUR |
180,339.1396 CVC |
0.2667 EUR |
0.2361 EUR |
0.2683 EUR |
0.2390 EUR |
| 2022-05-04 |
0.2620 EUR |
347,646.9571 CVC |
0.2478 EUR |
0.2470 EUR |
0.2740 EUR |
0.2649 EUR |
| 2022-05-03 |
0.2488 EUR |
63,077.2413 CVC |
0.2486 EUR |
0.2417 EUR |
0.2553 EUR |
0.2440 EUR |
| 2022-05-02 |
0.2512 EUR |
96,230.1880 CVC |
0.2557 EUR |
0.2420 EUR |
0.2577 EUR |
0.2506 EUR |
| 2022-05-01 |
0.2520 EUR |
76,139.8908 CVC |
0.2446 EUR |
0.2431 EUR |
0.2593 EUR |
0.2518 EUR |
| 2022-04-30 |
0.2580 EUR |
101,104.5134 CVC |
0.2628 EUR |
0.2390 EUR |
0.2695 EUR |
0.2415 EUR |
| 2022-04-29 |
0.2806 EUR |
1,674,078.3441 CVC |
0.2722 EUR |
0.2608 EUR |
0.2938 EUR |
0.2616 EUR |
| 2022-04-28 |
0.2643 EUR |
94,803.2485 CVC |
0.2595 EUR |
0.2555 EUR |
0.2747 EUR |
0.2747 EUR |
| 2022-04-27 |
0.2577 EUR |
16,159.8310 CVC |
0.2549 EUR |
0.2549 EUR |
0.2625 EUR |
0.2586 EUR |
| 2022-04-26 |
0.2645 EUR |
137,088.5433 CVC |
0.2766 EUR |
0.2510 EUR |
0.2812 EUR |
0.2545 EUR |
| 2022-04-25 |
0.2654 EUR |
148,675.6801 CVC |
0.2754 EUR |
0.2572 EUR |
0.2756 EUR |
0.2754 EUR |
| 2022-04-24 |
0.2874 EUR |
142,180.5226 CVC |
0.2994 EUR |
0.2778 EUR |
0.2995 EUR |
0.2794 EUR |
| 2022-04-23 |
0.2946 EUR |
484,876.7568 CVC |
0.2855 EUR |
0.2855 EUR |
0.3020 EUR |
0.2961 EUR |
| 2022-04-22 |
0.2851 EUR |
185,260.2963 CVC |
0.2823 EUR |
0.2766 EUR |
0.2996 EUR |
0.2790 EUR |
| 2022-04-21 |
0.2824 EUR |
114,131.0306 CVC |
0.2784 EUR |
0.2740 EUR |
0.2919 EUR |
0.2775 EUR |
| 2022-04-20 |
0.2784 EUR |
182,836.1391 CVC |
0.2787 EUR |
0.2706 EUR |
0.2832 EUR |
0.2769 EUR |
| 2022-04-19 |
0.2707 EUR |
70,548.4582 CVC |
0.2717 EUR |
0.2648 EUR |
0.2777 EUR |
0.2777 EUR |
| 2022-04-18 |
0.2621 EUR |
130,362.4087 CVC |
0.2629 EUR |
0.2511 EUR |
0.2699 EUR |
0.2690 EUR |
| 2022-04-17 |
0.2727 EUR |
18,508.7287 CVC |
0.2703 EUR |
0.2698 EUR |
0.2754 EUR |
0.2709 EUR |
| 2022-04-16 |
0.2706 EUR |
79,829.5835 CVC |
0.2700 EUR |
0.2658 EUR |
0.2756 EUR |
0.2730 EUR |
| 2022-04-15 |
0.2684 EUR |
71,013.0060 CVC |
0.2666 EUR |
0.2620 EUR |
0.2740 EUR |
0.2697 EUR |
| 2022-04-14 |
0.2685 EUR |
158,614.3594 CVC |
0.2714 EUR |
0.2579 EUR |
0.2800 EUR |
0.2631 EUR |
| 2022-04-13 |
0.2696 EUR |
333,829.2137 CVC |
0.2601 EUR |
0.2568 EUR |
0.2801 EUR |
0.2736 EUR |
| 2022-04-12 |
0.2546 EUR |
313,063.2560 CVC |
0.2415 EUR |
0.2415 EUR |
0.2654 EUR |
0.2560 EUR |
| 2022-04-11 |
0.2466 EUR |
163,628.7262 CVC |
0.2692 EUR |
0.2365 EUR |
0.2692 EUR |
0.2383 EUR |
| 2022-04-10 |
0.2766 EUR |
100,715.4349 CVC |
0.2810 EUR |
0.2689 EUR |
0.2818 EUR |
0.2689 EUR |
| 2022-04-09 |
0.2776 EUR |
183,791.8568 CVC |
0.2759 EUR |
0.2728 EUR |
0.2810 EUR |
0.2778 EUR |
| 2022-04-08 |
0.3046 EUR |
640,984.4459 CVC |
0.2972 EUR |
0.2728 EUR |
0.3149 EUR |
0.2742 EUR |
| 2022-04-07 |
0.2868 EUR |
88,175.8776 CVC |
0.2758 EUR |
0.2758 EUR |
0.2975 EUR |
0.2971 EUR |
| 2022-04-06 |
0.2920 EUR |
89,625.1274 CVC |
0.3093 EUR |
0.2771 EUR |
0.3093 EUR |
0.2800 EUR |
| 2022-04-05 |
0.3238 EUR |
48,886.8350 CVC |
0.3243 EUR |
0.3166 EUR |
0.3344 EUR |
0.3201 EUR |
| 2022-04-04 |
0.3297 EUR |
43,307.9856 CVC |
0.3404 EUR |
0.3155 EUR |
0.3404 EUR |
0.3299 EUR |
| 2022-04-03 |
0.3459 EUR |
120,909.3647 CVC |
0.3449 EUR |
0.3361 EUR |
0.3648 EUR |
0.3433 EUR |
| 2022-04-02 |
0.3572 EUR |
276,734.2940 CVC |
0.3368 EUR |
0.3362 EUR |
0.3825 EUR |
0.3458 EUR |
| 2022-04-01 |
0.3297 EUR |
182,110.6401 CVC |
0.3288 EUR |
0.3052 EUR |
0.3396 EUR |
0.3362 EUR |
| 2022-03-31 |
0.3316 EUR |
125,131.4603 CVC |
0.3407 EUR |
0.3143 EUR |
0.3477 EUR |
0.3243 EUR |
| 2022-03-30 |
0.3460 EUR |
511,987.4894 CVC |
0.3190 EUR |
0.3109 EUR |
0.3700 EUR |
0.3380 EUR |