Identifier on Kraken: CVCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.0703 EUR |
1,463.2213 CVC |
0.0691 EUR |
0.0691 EUR |
0.0712 EUR |
0.0709 EUR |
| 2023-06-21 |
0.0665 EUR |
2,139.4655 CVC |
0.0656 EUR |
0.0655 EUR |
0.0689 EUR |
0.0681 EUR |
| 2023-06-20 |
0.0653 EUR |
7,129.1027 CVC |
0.0637 EUR |
0.0633 EUR |
0.0665 EUR |
0.0649 EUR |
| 2023-06-19 |
0.0644 EUR |
20,383.6031 CVC |
0.0669 EUR |
0.0630 EUR |
0.0672 EUR |
0.0640 EUR |
| 2023-06-18 |
0.0650 EUR |
300.0000 CVC |
0.0650 EUR |
0.0647 EUR |
0.0652 EUR |
0.0652 EUR |
| 2023-06-17 |
0.0654 EUR |
550.0000 CVC |
0.0639 EUR |
0.0639 EUR |
0.0659 EUR |
0.0653 EUR |
| 2023-06-16 |
0.0638 EUR |
890.3962 CVC |
0.0638 EUR |
0.0631 EUR |
0.0664 EUR |
0.0640 EUR |
| 2023-06-15 |
0.0631 EUR |
705.6030 CVC |
0.0632 EUR |
0.0621 EUR |
0.0642 EUR |
0.0642 EUR |
| 2023-06-14 |
0.0658 EUR |
1,184.9929 CVC |
0.0650 EUR |
0.0650 EUR |
0.0661 EUR |
0.0650 EUR |
| 2023-06-13 |
0.0659 EUR |
4,778.8839 CVC |
0.0669 EUR |
0.0653 EUR |
0.0669 EUR |
0.0653 EUR |
| 2023-06-12 |
0.0649 EUR |
10,388.3043 CVC |
0.0652 EUR |
0.0647 EUR |
0.0652 EUR |
0.0649 EUR |
| 2023-06-11 |
0.0672 EUR |
3,164.3772 CVC |
0.0673 EUR |
0.0665 EUR |
0.0673 EUR |
0.0665 EUR |
| 2023-06-10 |
0.0649 EUR |
21,991.8444 CVC |
0.0732 EUR |
0.0638 EUR |
0.0732 EUR |
0.0663 EUR |
| 2023-06-09 |
0.0742 EUR |
2,211.2594 CVC |
0.0743 EUR |
0.0725 EUR |
0.0750 EUR |
0.0725 EUR |
| 2023-06-08 |
0.0732 EUR |
1,943.2703 CVC |
0.0734 EUR |
0.0727 EUR |
0.0734 EUR |
0.0727 EUR |
| 2023-06-07 |
0.0761 EUR |
5,280.7161 CVC |
0.0756 EUR |
0.0715 EUR |
0.0768 EUR |
0.0715 EUR |
| 2023-06-06 |
0.0743 EUR |
2,107.3296 CVC |
0.0750 EUR |
0.0737 EUR |
0.0782 EUR |
0.0778 EUR |
| 2023-06-05 |
0.0761 EUR |
4,626.6838 CVC |
0.0794 EUR |
0.0738 EUR |
0.0808 EUR |
0.0738 EUR |
| 2023-06-04 |
0.0795 EUR |
422.2328 CVC |
0.0794 EUR |
0.0794 EUR |
0.0796 EUR |
0.0796 EUR |
| 2023-06-03 |
0.0802 EUR |
1,000.0000 CVC |
0.0802 EUR |
0.0795 EUR |
0.0803 EUR |
0.0801 EUR |
| 2023-06-02 |
0.0777 EUR |
250.0000 CVC |
0.0776 EUR |
0.0764 EUR |
0.0805 EUR |
0.0765 EUR |
| 2023-06-01 |
0.0781 EUR |
847.7410 CVC |
0.0803 EUR |
0.0769 EUR |
0.0806 EUR |
0.0769 EUR |
| 2023-05-31 |
0.0788 EUR |
400.0563 CVC |
0.0800 EUR |
0.0786 EUR |
0.0800 EUR |
0.0786 EUR |
| 2023-05-30 |
0.0807 EUR |
1,550.0000 CVC |
0.0804 EUR |
0.0801 EUR |
0.0811 EUR |
0.0807 EUR |
| 2023-05-29 |
0.0809 EUR |
437.0246 CVC |
0.0817 EUR |
0.0801 EUR |
0.0817 EUR |
0.0812 EUR |
| 2023-05-28 |
0.0809 EUR |
6,200.4831 CVC |
0.0804 EUR |
0.0796 EUR |
0.0815 EUR |
0.0813 EUR |
| 2023-05-27 |
0.0790 EUR |
100.0000 CVC |
0.0790 EUR |
0.0790 EUR |
0.0790 EUR |
0.0790 EUR |
| 2023-05-26 |
0.0790 EUR |
928.5503 CVC |
0.0790 EUR |
0.0790 EUR |
0.0790 EUR |
0.0790 EUR |
| 2023-05-25 |
0.0774 EUR |
8,516.5211 CVC |
0.0773 EUR |
0.0772 EUR |
0.0787 EUR |
0.0787 EUR |
| 2023-05-24 |
0.0793 EUR |
4,231.8045 CVC |
0.0805 EUR |
0.0775 EUR |
0.0806 EUR |
0.0788 EUR |
| 2023-05-23 |
0.0813 EUR |
7,037.0293 CVC |
0.0808 EUR |
0.0807 EUR |
0.0835 EUR |
0.0813 EUR |
| 2023-05-22 |
0.0795 EUR |
112,997.0814 CVC |
0.0809 EUR |
0.0791 EUR |
0.0930 EUR |
0.0795 EUR |
| 2023-05-21 |
0.0824 EUR |
736.1616 CVC |
0.0844 EUR |
0.0814 EUR |
0.0844 EUR |
0.0821 EUR |
| 2023-05-20 |
0.0829 EUR |
550.0000 CVC |
0.0827 EUR |
0.0827 EUR |
0.0831 EUR |
0.0831 EUR |
| 2023-05-19 |
0.0841 EUR |
5,086.9248 CVC |
0.0824 EUR |
0.0823 EUR |
0.0853 EUR |
0.0833 EUR |
| 2023-05-18 |
0.0871 EUR |
22,681.0127 CVC |
0.0830 EUR |
0.0820 EUR |
0.0951 EUR |
0.0823 EUR |
| 2023-05-17 |
0.0891 EUR |
33,724.2671 CVC |
0.0823 EUR |
0.0814 EUR |
0.0998 EUR |
0.0828 EUR |
| 2023-05-16 |
0.0822 EUR |
2,792.0024 CVC |
0.0824 EUR |
0.0809 EUR |
0.0824 EUR |
0.0809 EUR |
| 2023-05-15 |
0.0858 EUR |
33,806.4063 CVC |
0.0810 EUR |
0.0810 EUR |
0.1030 EUR |
0.0812 EUR |
| 2023-05-14 |
0.0843 EUR |
30,816.8643 CVC |
0.0789 EUR |
0.0788 EUR |
0.0936 EUR |
0.0818 EUR |
| 2023-05-13 |
0.0812 EUR |
1,300.0000 CVC |
0.0812 EUR |
0.0812 EUR |
0.0812 EUR |
0.0812 EUR |
| 2023-05-12 |
0.0815 EUR |
6,854.2513 CVC |
0.0819 EUR |
0.0797 EUR |
0.0893 EUR |
0.0801 EUR |
| 2023-05-11 |
0.0943 EUR |
10,971.2591 CVC |
0.0941 EUR |
0.0818 EUR |
0.1032 EUR |
0.0818 EUR |
| 2023-05-10 |
0.0834 EUR |
1,066.6267 CVC |
0.0834 EUR |
0.0834 EUR |
0.0834 EUR |
0.0834 EUR |
| 2023-05-09 |
0.0836 EUR |
2,705.7463 CVC |
0.0822 EUR |
0.0822 EUR |
0.0875 EUR |
0.0875 EUR |
| 2023-05-08 |
0.0848 EUR |
6,473.4181 CVC |
0.0887 EUR |
0.0816 EUR |
0.0887 EUR |
0.0816 EUR |
| 2023-05-07 |
0.0000 EUR |
0.0000 CVC |
0.0879 EUR |
0.0879 EUR |
0.0879 EUR |
0.0879 EUR |
| 2023-05-06 |
0.0877 EUR |
179.2322 CVC |
0.0877 EUR |
0.0877 EUR |
0.0879 EUR |
0.0879 EUR |
| 2023-05-05 |
0.0000 EUR |
0.0000 CVC |
0.0910 EUR |
0.0910 EUR |
0.0910 EUR |
0.0910 EUR |
| 2023-05-04 |
0.0921 EUR |
1,470.6539 CVC |
0.0911 EUR |
0.0910 EUR |
0.0929 EUR |
0.0910 EUR |