Identifier on Bitvavo: CVC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.2872 EUR |
237,005.4486 CVC |
0.2954 EUR |
0.2750 EUR |
0.2960 EUR |
0.2874 EUR |
| 2022-01-06 |
0.2900 EUR |
235,864.7765 CVC |
0.2915 EUR |
0.2781 EUR |
0.2979 EUR |
0.2978 EUR |
| 2022-01-05 |
0.3190 EUR |
576,149.5836 CVC |
0.3179 EUR |
0.2766 EUR |
0.3413 EUR |
0.2966 EUR |
| 2022-01-04 |
0.3213 EUR |
261,781.6795 CVC |
0.3307 EUR |
0.3140 EUR |
0.3321 EUR |
0.3177 EUR |
| 2022-01-03 |
0.3377 EUR |
457,609.7664 CVC |
0.3503 EUR |
0.3228 EUR |
0.3643 EUR |
0.3306 EUR |
| 2022-01-02 |
0.3617 EUR |
1,963,116.3041 CVC |
0.3234 EUR |
0.3129 EUR |
0.3862 EUR |
0.3565 EUR |
| 2022-01-01 |
0.3147 EUR |
441,211.4111 CVC |
0.2906 EUR |
0.2906 EUR |
0.3252 EUR |
0.3203 EUR |
| 2021-12-31 |
0.2973 EUR |
190,702.5233 CVC |
0.2972 EUR |
0.2847 EUR |
0.3034 EUR |
0.2897 EUR |
| 2021-12-30 |
0.2975 EUR |
180,489.5703 CVC |
0.2887 EUR |
0.2846 EUR |
0.3021 EUR |
0.2969 EUR |
| 2021-12-29 |
0.2990 EUR |
155,954.1759 CVC |
0.3006 EUR |
0.2880 EUR |
0.3058 EUR |
0.2896 EUR |
| 2021-12-28 |
0.3105 EUR |
199,661.8956 CVC |
0.3367 EUR |
0.2989 EUR |
0.3367 EUR |
0.3039 EUR |
| 2021-12-27 |
0.3389 EUR |
424,295.4885 CVC |
0.3267 EUR |
0.3266 EUR |
0.3448 EUR |
0.3300 EUR |
| 2021-12-26 |
0.3224 EUR |
74,459.6197 CVC |
0.3246 EUR |
0.3138 EUR |
0.3298 EUR |
0.3283 EUR |
| 2021-12-25 |
0.3202 EUR |
426,117.2845 CVC |
0.3195 EUR |
0.3160 EUR |
0.3285 EUR |
0.3261 EUR |
| 2021-12-24 |
0.3223 EUR |
162,184.2139 CVC |
0.3185 EUR |
0.3138 EUR |
0.3297 EUR |
0.3180 EUR |
| 2021-12-23 |
0.3080 EUR |
288,384.7887 CVC |
0.2943 EUR |
0.2943 EUR |
0.3202 EUR |
0.3184 EUR |
| 2021-12-22 |
0.2998 EUR |
177,671.7969 CVC |
0.2967 EUR |
0.2935 EUR |
0.3046 EUR |
0.2973 EUR |
| 2021-12-21 |
0.2906 EUR |
197,819.4899 CVC |
0.2824 EUR |
0.2794 EUR |
0.2955 EUR |
0.2945 EUR |
| 2021-12-20 |
0.2781 EUR |
104,144.4326 CVC |
0.2903 EUR |
0.2700 EUR |
0.2914 EUR |
0.2807 EUR |
| 2021-12-19 |
0.2927 EUR |
42,192.0223 CVC |
0.2948 EUR |
0.2874 EUR |
0.2985 EUR |
0.2903 EUR |
| 2021-12-18 |
0.2936 EUR |
83,048.8010 CVC |
0.2893 EUR |
0.2848 EUR |
0.3007 EUR |
0.2964 EUR |
| 2021-12-17 |
0.2888 EUR |
210,766.0107 CVC |
0.2969 EUR |
0.2748 EUR |
0.3047 EUR |
0.2873 EUR |
| 2021-12-16 |
0.3047 EUR |
134,957.9509 CVC |
0.3028 EUR |
0.2977 EUR |
0.3115 EUR |
0.2978 EUR |
| 2021-12-15 |
0.2957 EUR |
177,665.0559 CVC |
0.2928 EUR |
0.2746 EUR |
0.3080 EUR |
0.3003 EUR |
| 2021-12-14 |
0.2849 EUR |
125,046.6809 CVC |
0.2801 EUR |
0.2726 EUR |
0.2933 EUR |
0.2888 EUR |
| 2021-12-13 |
0.2964 EUR |
237,195.8107 CVC |
0.3187 EUR |
0.2760 EUR |
0.3187 EUR |
0.2842 EUR |
| 2021-12-12 |
0.3135 EUR |
136,588.7403 CVC |
0.3155 EUR |
0.3064 EUR |
0.3203 EUR |
0.3180 EUR |
| 2021-12-11 |
0.3109 EUR |
312,965.4078 CVC |
0.2986 EUR |
0.2918 EUR |
0.3230 EUR |
0.3144 EUR |
| 2021-12-10 |
0.3156 EUR |
296,632.1988 CVC |
0.3187 EUR |
0.3071 EUR |
0.3290 EUR |
0.3071 EUR |
| 2021-12-09 |
0.3361 EUR |
160,909.8454 CVC |
0.3564 EUR |
0.3205 EUR |
0.3593 EUR |
0.3236 EUR |
| 2021-12-08 |
0.3501 EUR |
269,474.5032 CVC |
0.3498 EUR |
0.3301 EUR |
0.3699 EUR |
0.3568 EUR |
| 2021-12-07 |
0.3524 EUR |
464,426.0112 CVC |
0.3418 EUR |
0.3384 EUR |
0.3652 EUR |
0.3475 EUR |
| 2021-12-06 |
0.3164 EUR |
734,276.2708 CVC |
0.3265 EUR |
0.2870 EUR |
0.3513 EUR |
0.3415 EUR |
| 2021-12-05 |
0.3604 EUR |
701,952.8198 CVC |
0.3829 EUR |
0.3112 EUR |
0.5500 EUR |
0.3265 EUR |
| 2021-12-04 |
0.3365 EUR |
700,810.9565 CVC |
0.4171 EUR |
0.2870 EUR |
0.4182 EUR |
0.3860 EUR |
| 2021-12-03 |
0.4393 EUR |
344,810.9121 CVC |
0.4747 EUR |
0.4064 EUR |
0.4747 EUR |
0.4219 EUR |
| 2021-12-02 |
0.4774 EUR |
268,776.2410 CVC |
0.5022 EUR |
0.4555 EUR |
0.5123 EUR |
0.4742 EUR |
| 2021-12-01 |
0.4969 EUR |
437,527.6695 CVC |
0.4810 EUR |
0.4793 EUR |
0.5082 EUR |
0.4980 EUR |
| 2021-11-30 |
0.4798 EUR |
319,408.3693 CVC |
0.5054 EUR |
0.4693 EUR |
0.5054 EUR |
0.4747 EUR |
| 2021-11-29 |
0.5081 EUR |
305,047.2175 CVC |
0.5080 EUR |
0.4950 EUR |
0.5252 EUR |
0.5026 EUR |
| 2021-11-28 |
0.5207 EUR |
692,278.7019 CVC |
0.5533 EUR |
0.4651 EUR |
0.5715 EUR |
0.5128 EUR |
| 2021-11-27 |
0.5247 EUR |
1,505,687.6600 CVC |
0.5139 EUR |
0.4805 EUR |
0.5560 EUR |
0.5417 EUR |
| 2021-11-26 |
0.5009 EUR |
3,127,653.3621 CVC |
0.4527 EUR |
0.4309 EUR |
0.5433 EUR |
0.5117 EUR |
| 2021-11-25 |
0.4473 EUR |
282,169.8066 CVC |
0.4432 EUR |
0.4250 EUR |
0.4639 EUR |
0.4539 EUR |
| 2021-11-24 |
0.4474 EUR |
216,716.4820 CVC |
0.4660 EUR |
0.4331 EUR |
0.4667 EUR |
0.4479 EUR |
| 2021-11-23 |
0.4617 EUR |
869,985.1866 CVC |
0.4752 EUR |
0.4220 EUR |
0.4774 EUR |
0.4666 EUR |
| 2021-11-22 |
0.5201 EUR |
1,362,679.6186 CVC |
0.5038 EUR |
0.4834 EUR |
0.5727 EUR |
0.4929 EUR |
| 2021-11-21 |
0.4758 EUR |
1,332,653.7454 CVC |
0.4973 EUR |
0.4604 EUR |
0.5075 EUR |
0.4972 EUR |
| 2021-11-20 |
0.4851 EUR |
3,343,360.9698 CVC |
0.4275 EUR |
0.4275 EUR |
0.5153 EUR |
0.4905 EUR |
| 2021-11-19 |
0.4096 EUR |
296,888.5924 CVC |
0.4029 EUR |
0.3892 EUR |
0.4269 EUR |
0.4269 EUR |