Identifier on Bitvavo: CVC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-29 |
0.3898 EUR |
351,971.6521 CVC |
0.3729 EUR |
0.3714 EUR |
0.4032 EUR |
0.3987 EUR |
| 2021-10-28 |
0.3657 EUR |
179,049.0451 CVC |
0.3614 EUR |
0.3565 EUR |
0.3766 EUR |
0.3729 EUR |
| 2021-10-27 |
0.3749 EUR |
558,258.3832 CVC |
0.4125 EUR |
0.3001 EUR |
0.4153 EUR |
0.3699 EUR |
| 2021-10-26 |
0.4167 EUR |
226,867.0512 CVC |
0.4151 EUR |
0.4054 EUR |
0.4260 EUR |
0.4130 EUR |
| 2021-10-25 |
0.4060 EUR |
182,621.4033 CVC |
0.4063 EUR |
0.4010 EUR |
0.4140 EUR |
0.4116 EUR |
| 2021-10-24 |
0.4018 EUR |
352,765.4447 CVC |
0.4095 EUR |
0.3906 EUR |
0.4131 EUR |
0.4014 EUR |
| 2021-10-23 |
0.4075 EUR |
184,630.2242 CVC |
0.4071 EUR |
0.4028 EUR |
0.4141 EUR |
0.4114 EUR |
| 2021-10-22 |
0.4084 EUR |
260,435.2288 CVC |
0.4006 EUR |
0.3905 EUR |
0.4154 EUR |
0.4043 EUR |
| 2021-10-21 |
0.4121 EUR |
301,969.3132 CVC |
0.4169 EUR |
0.3948 EUR |
0.4245 EUR |
0.4011 EUR |
| 2021-10-20 |
0.4069 EUR |
266,477.5814 CVC |
0.4034 EUR |
0.3976 EUR |
0.4192 EUR |
0.4153 EUR |
| 2021-10-19 |
0.4028 EUR |
267,626.0569 CVC |
0.4100 EUR |
0.3950 EUR |
0.4100 EUR |
0.4056 EUR |
| 2021-10-18 |
0.4033 EUR |
377,838.2486 CVC |
0.4027 EUR |
0.3965 EUR |
0.4113 EUR |
0.4062 EUR |
| 2021-10-17 |
0.4078 EUR |
360,219.4021 CVC |
0.4145 EUR |
0.3902 EUR |
0.4169 EUR |
0.4021 EUR |
| 2021-10-16 |
0.4152 EUR |
499,194.3861 CVC |
0.4158 EUR |
0.4082 EUR |
0.4245 EUR |
0.4177 EUR |
| 2021-10-15 |
0.4187 EUR |
700,858.2476 CVC |
0.4416 EUR |
0.3969 EUR |
0.4640 EUR |
0.4154 EUR |
| 2021-10-14 |
0.4361 EUR |
191,422.9203 CVC |
0.4338 EUR |
0.4303 EUR |
0.4419 EUR |
0.4365 EUR |
| 2021-10-13 |
0.4274 EUR |
268,203.2187 CVC |
0.4187 EUR |
0.4146 EUR |
0.4380 EUR |
0.4380 EUR |
| 2021-10-12 |
0.4097 EUR |
287,142.4648 CVC |
0.4277 EUR |
0.3923 EUR |
0.4277 EUR |
0.4200 EUR |
| 2021-10-11 |
0.4313 EUR |
273,625.9595 CVC |
0.4267 EUR |
0.4154 EUR |
0.4473 EUR |
0.4287 EUR |
| 2021-10-10 |
0.4445 EUR |
412,161.0008 CVC |
0.4535 EUR |
0.4283 EUR |
0.4620 EUR |
0.4363 EUR |
| 2021-10-09 |
0.4680 EUR |
624,105.3789 CVC |
0.4900 EUR |
0.4483 EUR |
0.5050 EUR |
0.4533 EUR |
| 2021-10-08 |
0.4711 EUR |
383,103.4091 CVC |
0.4652 EUR |
0.4514 EUR |
0.4869 EUR |
0.4812 EUR |
| 2021-10-07 |
0.4595 EUR |
469,779.5342 CVC |
0.4742 EUR |
0.4427 EUR |
0.4742 EUR |
0.4742 EUR |
| 2021-10-06 |
0.4636 EUR |
1,497,868.3375 CVC |
0.4486 EUR |
0.4266 EUR |
0.5070 EUR |
0.4698 EUR |
| 2021-10-05 |
0.4400 EUR |
666,900.9200 CVC |
0.4406 EUR |
0.4240 EUR |
0.4613 EUR |
0.4443 EUR |
| 2021-10-04 |
0.4378 EUR |
805,934.9096 CVC |
0.4444 EUR |
0.4111 EUR |
0.4632 EUR |
0.4336 EUR |
| 2021-10-03 |
0.4481 EUR |
1,022,645.5069 CVC |
0.4134 EUR |
0.4134 EUR |
0.4750 EUR |
0.4430 EUR |
| 2021-10-02 |
0.4169 EUR |
386,051.3896 CVC |
0.4100 EUR |
0.4022 EUR |
0.4256 EUR |
0.4183 EUR |
| 2021-10-01 |
0.3986 EUR |
1,113,547.3715 CVC |
0.3757 EUR |
0.3755 EUR |
0.4134 EUR |
0.4093 EUR |
| 2021-09-30 |
0.3748 EUR |
1,243,015.5268 CVC |
0.3391 EUR |
0.3389 EUR |
0.3961 EUR |
0.3760 EUR |
| 2021-09-29 |
0.3455 EUR |
346,808.9157 CVC |
0.3373 EUR |
0.3349 EUR |
0.3548 EUR |
0.3390 EUR |
| 2021-09-28 |
0.3493 EUR |
267,007.9869 CVC |
0.3549 EUR |
0.3373 EUR |
0.3614 EUR |
0.3425 EUR |
| 2021-09-27 |
0.3671 EUR |
733,161.3042 CVC |
0.3744 EUR |
0.3553 EUR |
0.3821 EUR |
0.3578 EUR |
| 2021-09-26 |
0.3672 EUR |
514,031.1174 CVC |
0.3882 EUR |
0.3461 EUR |
0.3889 EUR |
0.3791 EUR |
| 2021-09-25 |
0.3937 EUR |
476,897.2482 CVC |
0.4112 EUR |
0.3811 EUR |
0.4226 EUR |
0.3925 EUR |
| 2021-09-24 |
0.4075 EUR |
1,990,432.7998 CVC |
0.4532 EUR |
0.3707 EUR |
0.4575 EUR |
0.4109 EUR |
| 2021-09-23 |
0.4240 EUR |
3,145,987.6719 CVC |
0.3675 EUR |
0.3507 EUR |
0.4600 EUR |
0.4463 EUR |
| 2021-09-22 |
0.3533 EUR |
847,223.4943 CVC |
0.3270 EUR |
0.3171 EUR |
0.3654 EUR |
0.3641 EUR |
| 2021-09-21 |
0.3477 EUR |
927,252.0573 CVC |
0.3566 EUR |
0.3193 EUR |
0.3682 EUR |
0.3279 EUR |
| 2021-09-20 |
0.3774 EUR |
951,237.5735 CVC |
0.4276 EUR |
0.3401 EUR |
0.4290 EUR |
0.3562 EUR |
| 2021-09-19 |
0.4383 EUR |
321,436.1454 CVC |
0.4573 EUR |
0.4174 EUR |
0.4576 EUR |
0.4223 EUR |
| 2021-09-18 |
0.4607 EUR |
859,554.4575 CVC |
0.4687 EUR |
0.4500 EUR |
0.4809 EUR |
0.4573 EUR |
| 2021-09-17 |
0.4790 EUR |
2,449,982.3242 CVC |
0.4606 EUR |
0.4452 EUR |
0.5156 EUR |
0.4630 EUR |
| 2021-09-16 |
0.4522 EUR |
1,117,661.4878 CVC |
0.4458 EUR |
0.4259 EUR |
0.4703 EUR |
0.4575 EUR |
| 2021-09-15 |
0.4338 EUR |
845,155.5884 CVC |
0.4281 EUR |
0.4218 EUR |
0.4550 EUR |
0.4539 EUR |
| 2021-09-14 |
0.4251 EUR |
707,039.0911 CVC |
0.4157 EUR |
0.4152 EUR |
0.4420 EUR |
0.4271 EUR |
| 2021-09-13 |
0.4340 EUR |
1,856,348.2546 CVC |
0.4389 EUR |
0.3904 EUR |
0.4847 EUR |
0.4156 EUR |
| 2021-09-12 |
0.4382 EUR |
1,020,204.1577 CVC |
0.4434 EUR |
0.4222 EUR |
0.4520 EUR |
0.4419 EUR |
| 2021-09-11 |
0.4494 EUR |
1,705,639.4991 CVC |
0.4468 EUR |
0.4388 EUR |
0.4678 EUR |
0.4448 EUR |
| 2021-09-10 |
0.4555 EUR |
1,469,947.7095 CVC |
0.4936 EUR |
0.4195 EUR |
0.4967 EUR |
0.4368 EUR |