Identifier on Bitvavo: CVC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0762 EUR |
868,016.7084 CVC |
0.0811 EUR |
0.0737 EUR |
0.0811 EUR |
0.0772 EUR |
| 2023-10-18 |
0.0806 EUR |
4,720,794.0805 CVC |
0.0803 EUR |
0.0765 EUR |
0.0846 EUR |
0.0803 EUR |
| 2023-10-17 |
0.0858 EUR |
30,355,494.6076 CVC |
0.0742 EUR |
0.0742 EUR |
0.1000 EUR |
0.0818 EUR |
| 2023-10-16 |
0.0742 EUR |
232,694.9631 CVC |
0.0752 EUR |
0.0732 EUR |
0.0766 EUR |
0.0743 EUR |
| 2023-10-15 |
0.0765 EUR |
1,728,602.7724 CVC |
0.0706 EUR |
0.0703 EUR |
0.0790 EUR |
0.0754 EUR |
| 2023-10-14 |
0.0704 EUR |
65,838.2948 CVC |
0.0701 EUR |
0.0700 EUR |
0.0715 EUR |
0.0715 EUR |
| 2023-10-13 |
0.0698 EUR |
10,154.1476 CVC |
0.0694 EUR |
0.0694 EUR |
0.0712 EUR |
0.0712 EUR |
| 2023-10-12 |
0.0676 EUR |
4,585.4797 CVC |
0.0679 EUR |
0.0679 EUR |
0.0698 EUR |
0.0689 EUR |
| 2023-10-11 |
0.0671 EUR |
115,540.8691 CVC |
0.0681 EUR |
0.0665 EUR |
0.0682 EUR |
0.0682 EUR |
| 2023-10-10 |
0.0679 EUR |
121,795.5453 CVC |
0.0688 EUR |
0.0677 EUR |
0.0697 EUR |
0.0685 EUR |
| 2023-10-09 |
0.0686 EUR |
86,240.8770 CVC |
0.0710 EUR |
0.0683 EUR |
0.0715 EUR |
0.0685 EUR |
| 2023-10-08 |
0.0706 EUR |
93,057.2110 CVC |
0.0706 EUR |
0.0704 EUR |
0.0716 EUR |
0.0716 EUR |
| 2023-10-07 |
0.0727 EUR |
395,254.8370 CVC |
0.0719 EUR |
0.0709 EUR |
0.0745 EUR |
0.0711 EUR |
| 2023-10-06 |
0.0711 EUR |
193,228.3173 CVC |
0.0713 EUR |
0.0701 EUR |
0.0719 EUR |
0.0712 EUR |
| 2023-10-05 |
0.0713 EUR |
263,913.8583 CVC |
0.0723 EUR |
0.0705 EUR |
0.0732 EUR |
0.0708 EUR |
| 2023-10-04 |
0.0735 EUR |
1,176,490.9525 CVC |
0.0754 EUR |
0.0712 EUR |
0.0754 EUR |
0.0726 EUR |
| 2023-10-03 |
0.0786 EUR |
11,095,308.0700 CVC |
0.0713 EUR |
0.0713 EUR |
0.0880 EUR |
0.0760 EUR |
| 2023-10-02 |
0.0737 EUR |
371,168.0176 CVC |
0.0751 EUR |
0.0717 EUR |
0.0751 EUR |
0.0720 EUR |
| 2023-10-01 |
0.0739 EUR |
92,067.0441 CVC |
0.0738 EUR |
0.0729 EUR |
0.0749 EUR |
0.0749 EUR |
| 2023-09-30 |
0.0735 EUR |
22,294.5958 CVC |
0.0737 EUR |
0.0728 EUR |
0.0744 EUR |
0.0741 EUR |
| 2023-09-29 |
0.0735 EUR |
91,147.7381 CVC |
0.0742 EUR |
0.0720 EUR |
0.0743 EUR |
0.0733 EUR |
| 2023-09-28 |
0.0733 EUR |
2,020,086.4946 CVC |
0.0718 EUR |
0.0716 EUR |
0.0760 EUR |
0.0733 EUR |
| 2023-09-27 |
0.0706 EUR |
6,357.0590 CVC |
0.0708 EUR |
0.0691 EUR |
0.0714 EUR |
0.0707 EUR |
| 2023-09-26 |
0.0700 EUR |
73,358.9322 CVC |
0.0711 EUR |
0.0693 EUR |
0.0711 EUR |
0.0708 EUR |
| 2023-09-25 |
0.0707 EUR |
24,602.4082 CVC |
0.0700 EUR |
0.0698 EUR |
0.0712 EUR |
0.0701 EUR |
| 2023-09-24 |
0.0706 EUR |
3,966.1723 CVC |
0.0710 EUR |
0.0702 EUR |
0.0718 EUR |
0.0702 EUR |
| 2023-09-23 |
0.0731 EUR |
117,050.7193 CVC |
0.0728 EUR |
0.0713 EUR |
0.0739 EUR |
0.0719 EUR |
| 2023-09-22 |
0.0743 EUR |
1,803,817.9707 CVC |
0.0693 EUR |
0.0693 EUR |
0.0775 EUR |
0.0711 EUR |
| 2023-09-21 |
0.0704 EUR |
158,985.7621 CVC |
0.0719 EUR |
0.0674 EUR |
0.0719 EUR |
0.0700 EUR |
| 2023-09-20 |
0.0717 EUR |
1,409,671.4162 CVC |
0.0699 EUR |
0.0682 EUR |
0.0734 EUR |
0.0724 EUR |
| 2023-09-19 |
0.0683 EUR |
26,277.0970 CVC |
0.0678 EUR |
0.0678 EUR |
0.0685 EUR |
0.0685 EUR |
| 2023-09-18 |
0.0671 EUR |
10,168.9526 CVC |
0.0667 EUR |
0.0660 EUR |
0.0681 EUR |
0.0672 EUR |
| 2023-09-17 |
0.0676 EUR |
43,098.0231 CVC |
0.0690 EUR |
0.0667 EUR |
0.0691 EUR |
0.0670 EUR |
| 2023-09-16 |
0.0695 EUR |
158,417.9940 CVC |
0.0677 EUR |
0.0677 EUR |
0.0708 EUR |
0.0692 EUR |
| 2023-09-15 |
0.0660 EUR |
18,735.6674 CVC |
0.0661 EUR |
0.0649 EUR |
0.0677 EUR |
0.0677 EUR |
| 2023-09-14 |
0.0662 EUR |
168,938.6999 CVC |
0.0643 EUR |
0.0640 EUR |
0.0675 EUR |
0.0665 EUR |
| 2023-09-13 |
0.0633 EUR |
12,765.9586 CVC |
0.0619 EUR |
0.0619 EUR |
0.0639 EUR |
0.0636 EUR |
| 2023-09-12 |
0.0622 EUR |
6,101.4646 CVC |
0.0620 EUR |
0.0616 EUR |
0.0626 EUR |
0.0620 EUR |
| 2023-09-11 |
0.0608 EUR |
14,818.0700 CVC |
0.0631 EUR |
0.0600 EUR |
0.0632 EUR |
0.0604 EUR |
| 2023-09-10 |
0.0641 EUR |
14,104.6174 CVC |
0.0647 EUR |
0.0633 EUR |
0.0647 EUR |
0.0633 EUR |
| 2023-09-09 |
0.0647 EUR |
7,753.7485 CVC |
0.0650 EUR |
0.0647 EUR |
0.0650 EUR |
0.0647 EUR |
| 2023-09-08 |
0.0647 EUR |
40,731.2147 CVC |
0.0657 EUR |
0.0635 EUR |
0.0657 EUR |
0.0646 EUR |
| 2023-09-07 |
0.0649 EUR |
7,450.7966 CVC |
0.0652 EUR |
0.0647 EUR |
0.0652 EUR |
0.0652 EUR |
| 2023-09-06 |
0.0645 EUR |
8,463.2393 CVC |
0.0648 EUR |
0.0631 EUR |
0.0653 EUR |
0.0645 EUR |
| 2023-09-05 |
0.0642 EUR |
39,514.1437 CVC |
0.0637 EUR |
0.0635 EUR |
0.0648 EUR |
0.0648 EUR |
| 2023-09-04 |
0.0637 EUR |
15,257.2286 CVC |
0.0641 EUR |
0.0635 EUR |
0.0645 EUR |
0.0637 EUR |
| 2023-09-03 |
0.0641 EUR |
5,209.0349 CVC |
0.0646 EUR |
0.0634 EUR |
0.0646 EUR |
0.0640 EUR |
| 2023-09-02 |
0.0643 EUR |
72,853.6802 CVC |
0.0653 EUR |
0.0631 EUR |
0.0653 EUR |
0.0639 EUR |
| 2023-09-01 |
0.0631 EUR |
65,193.7985 CVC |
0.0637 EUR |
0.0627 EUR |
0.0641 EUR |
0.0641 EUR |
| 2023-08-31 |
0.0654 EUR |
1,881,425.3269 CVC |
0.0645 EUR |
0.0635 EUR |
0.0688 EUR |
0.0635 EUR |