CVCEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 22 2024 | 0.09987 | -0.00196 | -1.92% | 0.10298 | 0.10298 | 0.099526 | 24,683.00 |
Jun 21 2024 | 0.10183 | -0.00034 | -0.33% | 0.10183 | 0.10183 | 0.10183 | 0.00 |
Jun 20 2024 | 0.10217 | 0.00034 | 0.33% | 0.097609 | 0.10688 | 0.097609 | 58,663.00 |
Jun 19 2024 | 0.10183 | 0.004221 | 4.32% | 0.097609 | 0.10197 | 0.097609 | 25,864.00 |
Jun 18 2024 | 0.097609 | -0.010971 | -10.10% | 0.10586 | 0.10586 | 0.09416 | 60,694.00 |
Jun 17 2024 | 0.10858 | -0.00892 | -7.59% | 0.11602 | 0.11602 | 0.10807 | 26,552.00 |
Jun 16 2024 | 0.1175 | 0.00019 | 0.16% | 0.11731 | 0.11785 | 0.11566 | 3,518.00 |
Jun 15 2024 | 0.11731 | 0.00075 | 0.64% | 0.11656 | 0.11782 | 0.11462 | 10,971.00 |
Jun 14 2024 | 0.11656 | 0.00017 | 0.15% | 0.12051 | 0.12529 | 0.11313 | 154,331.00 |
Jun 13 2024 | 0.11639 | -0.00412 | -3.42% | 0.12051 | 0.12051 | 0.11563 | 46,665.00 |
Jun 12 2024 | 0.12051 | 0.00529 | 4.59% | 0.11522 | 0.12828 | 0.11367 | 206,219.00 |
Jun 11 2024 | 0.11522 | -0.0065 | -5.34% | 0.12172 | 0.12279 | 0.11261 | 80,280.00 |
Jun 10 2024 | 0.12172 | -0.00208 | -1.68% | 0.12366 | 0.1238 | 0.12079 | 166,368.00 |
Jun 09 2024 | 0.1238 | 0.0037 | 3.08% | 0.1201 | 0.12767 | 0.1201 | 160,641.00 |
Jun 08 2024 | 0.1201 | -0.00852 | -6.62% | 0.12862 | 0.12862 | 0.11955 | 94,642.00 |
Jun 07 2024 | 0.12862 | -0.00623 | -4.62% | 0.13485 | 0.13894 | 0.12346 | 389,019.00 |
Jun 06 2024 | 0.13485 | -0.00204 | -1.49% | 0.132 | 0.13663 | 0.132 | 15,988.00 |
Jun 05 2024 | 0.13689 | 0.00183 | 1.35% | 0.132 | 0.13842 | 0.13188 | 570,381.00 |
Jun 04 2024 | 0.13506 | 0.00306 | 2.32% | 0.132 | 0.13842 | 0.13188 | 601,144.00 |
Jun 03 2024 | 0.132 | -0.0079 | -5.65% | 0.1399 | 0.1399 | 0.132 | 153,437.00 |
Jun 02 2024 | 0.1399 | -0.00196 | -1.38% | 0.14186 | 0.14216 | 0.13989 | 42,900.00 |
Jun 01 2024 | 0.14186 | -0.00042 | -0.30% | 0.14228 | 0.14283 | 0.14058 | 142,695.00 |
May 31 2024 | 0.14228 | -0.00139 | -0.97% | 0.14367 | 0.14367 | 0.1396 | 58,146.00 |
May 30 2024 | 0.14367 | -0.00569 | -3.81% | 0.15256 | 0.15256 | 0.14276 | 38,421.00 |
May 29 2024 | 0.14936 | -0.00099 | -0.66% | 0.15256 | 0.15256 | 0.14896 | 46,034.00 |
May 28 2024 | 0.15035 | -0.00221 | -1.45% | 0.15256 | 0.15256 | 0.150 | 6,628.00 |
May 27 2024 | 0.15256 | 0.00222 | 1.48% | 0.1515 | 0.1556 | 0.15054 | 282,054.00 |
May 26 2024 | 0.15034 | -0.00343 | -2.23% | 0.15377 | 0.15377 | 0.150 | 21,688.00 |
May 25 2024 | 0.15377 | -0.00004 | -0.03% | 0.15381 | 0.15398 | 0.15247 | 38,694.00 |
May 24 2024 | 0.15381 | 0.00231 | 1.52% | 0.1515 | 0.15683 | 0.14829 | 520,607.00 |
May 23 2024 | 0.1515 | -0.00288 | -1.87% | 0.1558 | 0.1558 | 0.14773 | 110,415.00 |
May 22 2024 | 0.15438 | -0.00142 | -0.91% | 0.1558 | 0.1558 | 0.15423 | 19,647.00 |
May 21 2024 | 0.1558 | -0.0022 | -1.39% | 0.15922 | 0.15935 | 0.15415 | 440,611.00 |
May 20 2024 | 0.158 | 0.00652 | 4.30% | 0.15356 | 0.159 | 0.150 | 143,139.00 |
May 19 2024 | 0.15148 | -0.00536 | -3.42% | 0.15357 | 0.15588 | 0.14959 | 67,855.00 |
May 18 2024 | 0.15684 | -0.00012 | -0.08% | 0.15357 | 0.15729 | 0.15357 | 5,833.00 |
May 17 2024 | 0.15696 | 0.00406 | 2.66% | 0.15357 | 0.16043 | 0.15117 | 203,545.00 |
May 16 2024 | 0.1529 | -0.00123 | -0.80% | 0.15413 | 0.15486 | 0.14981 | 133,082.00 |
May 15 2024 | 0.15413 | 0.00754 | 5.14% | 0.14659 | 0.1551 | 0.1455 | 167,617.00 |
May 14 2024 | 0.14659 | -0.00191 | -1.29% | 0.1515 | 0.15165 | 0.14525 | 120,481.00 |
May 13 2024 | 0.1485 | -0.00654 | -4.22% | 0.153 | 0.15346 | 0.1485 | 21,185.00 |
May 12 2024 | 0.15504 | 0.00504 | 3.36% | 0.15076 | 0.15619 | 0.14997 | 251,499.00 |
May 11 2024 | 0.150 | -0.01486 | -9.01% | 0.15232 | 0.15232 | 0.150 | 83,533.00 |
May 10 2024 | 0.16486 | 0.0102 | 6.60% | 0.16004 | 0.17054 | 0.15946 | 1,005,253.00 |
May 09 2024 | 0.15466 | 0.00268 | 1.76% | 0.15413 | 0.15503 | 0.14751 | 115,511.00 |
May 08 2024 | 0.15198 | -0.00494 | -3.15% | 0.15413 | 0.15413 | 0.14856 | 159,900.00 |
May 07 2024 | 0.15692 | 0.0031 | 2.02% | 0.15413 | 0.15693 | 0.15245 | 85,203.00 |
May 06 2024 | 0.15382 | -0.00181 | -1.16% | 0.15968 | 0.16796 | 0.15378 | 920,526.00 |
May 05 2024 | 0.15563 | 0.00322 | 2.11% | 0.15127 | 0.15762 | 0.15043 | 215,642.00 |
May 04 2024 | 0.15241 | 0.00063 | 0.42% | 0.15352 | 0.15525 | 0.15147 | 53,179.00 |
May 03 2024 | 0.15178 | 0.00756 | 5.24% | 0.14453 | 0.15302 | 0.14291 | 376,007.00 |
May 02 2024 | 0.14422 | -0.00402 | -2.71% | 0.14453 | 0.14494 | 0.14255 | 39,894.00 |
May 01 2024 | 0.14824 | 0.00417 | 2.89% | 0.15006 | 0.15431 | 0.1428 | 402,043.00 |
Apr 30 2024 | 0.14407 | -0.00452 | -3.04% | 0.15525 | 0.16476 | 0.13936 | 1,237,646.00 |
Apr 29 2024 | 0.14859 | -0.00619 | -4.00% | 0.16025 | 0.16647 | 0.14611 | 339,958.00 |
Apr 28 2024 | 0.15478 | -0.00534 | -3.33% | 0.1584 | 0.15921 | 0.15288 | 1,497,434.00 |
Apr 27 2024 | 0.16012 | -0.01941 | -10.81% | 0.1776 | 0.17814 | 0.15583 | 4,130,378.00 |
Apr 26 2024 | 0.17953 | 0.03329 | 22.76% | 0.15745 | 0.19419 | 0.15303 | 19,224,232.00 |
Apr 25 2024 | 0.14624 | -0.00615 | -4.04% | 0.16025 | 0.16025 | 0.14453 | 71,191.00 |
Apr 24 2024 | 0.15239 | -0.0142 | -8.52% | 0.16347 | 0.16432 | 0.15239 | 163,478.00 |
Apr 23 2024 | 0.16659 | 0.00803 | 5.06% | 0.16025 | 0.16659 | 0.16025 | 2,821.00 |
Apr 22 2024 | 0.15856 | -0.00169 | -1.05% | 0.16025 | 0.16146 | 0.15856 | 21,923.00 |
Apr 21 2024 | 0.16025 | 0.00755 | 4.94% | 0.16323 | 0.16323 | 0.15768 | 160,760.00 |
Apr 20 2024 | 0.1527 | 0.00105 | 0.69% | 0.15756 | 0.15756 | 0.1509 | 24,874.00 |
Apr 19 2024 | 0.15165 | 0.00004 | 0.03% | 0.15476 | 0.15476 | 0.14435 | 150,862.00 |
Apr 18 2024 | 0.15161 | 0.00623 | 4.29% | 0.14973 | 0.15559 | 0.14933 | 274,755.00 |
Apr 17 2024 | 0.14538 | -0.00594 | -3.93% | 0.15298 | 0.16219 | 0.14374 | 1,810,350.00 |
Apr 16 2024 | 0.15132 | -0.00166 | -1.09% | 0.15298 | 0.15358 | 0.14301 | 129,310.00 |
Apr 15 2024 | 0.15298 | -0.00386 | -2.46% | 0.16379 | 0.16931 | 0.14374 | 823,240.00 |
Apr 14 2024 | 0.15684 | 0.00653 | 4.34% | 0.14785 | 0.16445 | 0.14124 | 1,080,458.00 |
Apr 13 2024 | 0.15031 | -0.02813 | -15.76% | 0.17602 | 0.17602 | 0.13396 | 2,003,265.00 |
Apr 12 2024 | 0.17844 | 0.00146 | 0.82% | 0.17856 | 0.22068 | 0.17222 | 13,580,669.00 |
Apr 11 2024 | 0.17698 | -0.00574 | -3.14% | 0.18249 | 0.1838 | 0.17432 | 144,860.00 |
Apr 10 2024 | 0.18272 | -0.00302 | -1.63% | 0.18574 | 0.18574 | 0.17403 | 167,684.00 |
Apr 09 2024 | 0.18574 | -0.01097 | -5.58% | 0.19582 | 0.19582 | 0.18339 | 91,979.00 |
Apr 08 2024 | 0.19671 | 0.00209 | 1.07% | 0.196 | 0.19753 | 0.1865 | 101,168.00 |
Apr 07 2024 | 0.19462 | 0.00812 | 4.35% | 0.19632 | 0.19848 | 0.18671 | 374,875.00 |
Apr 06 2024 | 0.1865 | -0.00117 | -0.62% | 0.1865 | 0.1884 | 0.18443 | 35,525.00 |
Apr 05 2024 | 0.18767 | -0.00382 | -1.99% | 0.18942 | 0.19368 | 0.1811 | 177,133.00 |
Apr 04 2024 | 0.19149 | 0.00207 | 1.09% | 0.19615 | 0.19778 | 0.18058 | 421,111.00 |
Apr 03 2024 | 0.18942 | 0.00296 | 1.59% | 0.19932 | 0.20255 | 0.18197 | 1,406,963.00 |
Apr 02 2024 | 0.18646 | -0.01816 | -8.87% | 0.20462 | 0.20462 | 0.18344 | 809,794.00 |
Apr 01 2024 | 0.20462 | -0.02431 | -10.62% | 0.2203 | 0.225 | 0.19355 | 2,496,553.00 |
Mar 31 2024 | 0.22893 | 0.02198 | 10.62% | 0.22165 | 0.23656 | 0.21828 | 2,846,554.00 |
Mar 30 2024 | 0.20695 | 0.01369 | 7.08% | 0.20337 | 0.22665 | 0.20201 | 17,816,853.00 |
Mar 29 2024 | 0.19326 | -0.00991 | -4.88% | 0.20306 | 0.20306 | 0.19281 | 271,099.00 |
Mar 28 2024 | 0.20317 | -0.01246 | -5.78% | 0.21255 | 0.2135 | 0.19822 | 6,651,904.00 |
Mar 27 2024 | 0.21563 | -0.04363 | -16.83% | 0.23857 | 0.23966 | 0.21191 | 14,717,575.00 |
Mar 26 2024 | 0.25926 | 0.04552 | 21.30% | 0.22414 | 0.28999 | 0.21726 | 24,975,436.00 |
Mar 25 2024 | 0.21374 | 0.07826 | 57.76% | 0.1464 | 0.21946 | 0.1422 | 8,004,579.00 |
Mar 24 2024 | 0.13548 | 0.00089 | 0.66% | 0.13459 | 0.1366 | 0.13459 | 317.00 |
Mar 23 2024 | 0.13459 | 0.00209 | 1.58% | 0.13559 | 0.13792 | 0.1313 | 67,025.00 |