Identifier on Bitvavo: CVC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
0.4128 EUR |
309,957.3695 CVC |
0.4470 EUR |
0.3912 EUR |
0.4566 EUR |
0.3955 EUR |
| 2021-11-17 |
0.4445 EUR |
943,667.8942 CVC |
0.4136 EUR |
0.3932 EUR |
0.4725 EUR |
0.4348 EUR |
| 2021-11-16 |
0.4038 EUR |
355,644.3292 CVC |
0.4329 EUR |
0.3614 EUR |
0.4329 EUR |
0.4094 EUR |
| 2021-11-15 |
0.4309 EUR |
417,088.6850 CVC |
0.4302 EUR |
0.4188 EUR |
0.4480 EUR |
0.4392 EUR |
| 2021-11-14 |
0.4239 EUR |
700,619.3567 CVC |
0.4111 EUR |
0.4073 EUR |
0.4396 EUR |
0.4243 EUR |
| 2021-11-13 |
0.4061 EUR |
150,744.5766 CVC |
0.4002 EUR |
0.4002 EUR |
0.4118 EUR |
0.4109 EUR |
| 2021-11-12 |
0.3984 EUR |
189,599.8241 CVC |
0.4076 EUR |
0.3870 EUR |
0.4088 EUR |
0.3989 EUR |
| 2021-11-11 |
0.4060 EUR |
202,956.9921 CVC |
0.3992 EUR |
0.3951 EUR |
0.4132 EUR |
0.4113 EUR |
| 2021-11-10 |
0.4179 EUR |
553,215.9047 CVC |
0.4295 EUR |
0.3700 EUR |
0.4376 EUR |
0.3970 EUR |
| 2021-11-09 |
0.4241 EUR |
421,265.9625 CVC |
0.4239 EUR |
0.4129 EUR |
0.4337 EUR |
0.4332 EUR |
| 2021-11-08 |
0.4189 EUR |
140,414.5737 CVC |
0.4221 EUR |
0.4116 EUR |
0.4348 EUR |
0.4212 EUR |
| 2021-11-07 |
0.4290 EUR |
92,819.7966 CVC |
0.4437 EUR |
0.4221 EUR |
0.4437 EUR |
0.4231 EUR |
| 2021-11-06 |
0.4337 EUR |
143,584.3487 CVC |
0.4436 EUR |
0.4132 EUR |
0.4493 EUR |
0.4437 EUR |
| 2021-11-05 |
0.4362 EUR |
241,075.9458 CVC |
0.4272 EUR |
0.4255 EUR |
0.4470 EUR |
0.4450 EUR |
| 2021-11-04 |
0.4379 EUR |
545,318.9637 CVC |
0.4200 EUR |
0.4153 EUR |
0.4642 EUR |
0.4260 EUR |
| 2021-11-03 |
0.4213 EUR |
799,013.6119 CVC |
0.4232 EUR |
0.3919 EUR |
0.4473 EUR |
0.4188 EUR |
| 2021-11-02 |
0.4160 EUR |
569,130.6855 CVC |
0.4115 EUR |
0.3994 EUR |
0.4275 EUR |
0.4227 EUR |
| 2021-11-01 |
0.4089 EUR |
1,235,751.0319 CVC |
0.4035 EUR |
0.3786 EUR |
0.4247 EUR |
0.4112 EUR |
| 2021-10-31 |
0.4776 EUR |
9,484,902.4195 CVC |
0.4074 EUR |
0.3880 EUR |
0.5780 EUR |
0.4048 EUR |
| 2021-10-30 |
0.4013 EUR |
497,945.3807 CVC |
0.4050 EUR |
0.3854 EUR |
0.4140 EUR |
0.4060 EUR |