CVNTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 13 2024 | 0.110706 | 0.002171 | 2.00% | 0.110287 | 0.111534 | 0.044766 | 0.00 |
May 12 2024 | 0.108535 | 0.001216 | 1.13% | 0.107407 | 0.10902 | 0.107132 | 0.00 |
May 11 2024 | 0.107319 | -0.0004 | -0.37% | 0.107452 | 0.108463 | 0.106923 | 0.00 |
May 10 2024 | 0.107719 | -0.003359 | -3.02% | 0.111154 | 0.111851 | 0.106371 | 0.00 |
May 09 2024 | 0.111077 | 0.003183 | 2.95% | 0.108197 | 0.111597 | 0.107461 | 0.00 |
May 08 2024 | 0.107895 | -0.002443 | -2.21% | 0.110287 | 0.111365 | 0.10766 | 0.00 |
May 07 2024 | 0.110338 | -0.001173 | -1.05% | 0.111597 | 0.113622 | 0.110124 | 0.00 |
May 06 2024 | 0.111511 | -0.001519 | -1.34% | 0.126697 | 0.128066 | 0.110884 | 0.00 |
May 05 2024 | 0.11303 | 0.000264 | 0.23% | 0.112986 | 0.113887 | 0.111167 | 0.00 |
May 04 2024 | 0.112767 | 0.001594 | 1.43% | 0.111126 | 0.113661 | 0.110648 | 0.00 |
May 03 2024 | 0.111173 | 0.006401 | 6.11% | 0.104747 | 0.111897 | 0.104198 | 0.00 |
May 02 2024 | 0.104772 | 0.001197 | 1.16% | 0.103555 | 0.10556 | 0.101102 | 0.00 |
May 01 2024 | 0.103575 | -0.004892 | -4.51% | 0.108008 | 0.108216 | 0.100893 | 0.00 |
Apr 30 2024 | 0.108467 | -0.004674 | -4.13% | 0.113096 | 0.114622 | 0.105497 | 0.00 |
Apr 29 2024 | 0.113141 | 0.001305 | 1.17% | 0.126697 | 0.128066 | 0.044766 | 0.00 |
Apr 28 2024 | 0.111836 | -0.000922 | -0.82% | 0.112894 | 0.114247 | 0.111576 | 0.00 |
Apr 27 2024 | 0.112758 | -0.000643 | -0.57% | 0.113313 | 0.113435 | 0.111204 | 0.00 |
Apr 26 2024 | 0.113401 | -0.000861 | -0.75% | 0.114298 | 0.114937 | 0.112661 | 0.00 |
Apr 25 2024 | 0.114263 | 0.000025 | 0.02% | 0.114187 | 0.115591 | 0.111644 | 0.00 |
Apr 24 2024 | 0.114238 | -0.00363 | -3.08% | 0.118184 | 0.119081 | 0.112967 | 0.00 |
Apr 23 2024 | 0.117867 | -0.001414 | -1.19% | 0.119132 | 0.119763 | 0.117248 | 0.00 |
Apr 22 2024 | 0.119282 | 0.003203 | 2.76% | 0.126697 | 0.128066 | 0.044766 | 0.00 |
Apr 21 2024 | 0.116079 | 0.000129 | 0.11% | 0.115668 | 0.117426 | 0.114769 | 0.00 |
Apr 20 2024 | 0.11595 | 0.001624 | 1.42% | 0.11366 | 0.116815 | 0.112745 | 0.00 |
Apr 19 2024 | 0.114326 | 0.000904 | 0.80% | 0.113099 | 0.116797 | 0.107411 | 0.00 |
Apr 18 2024 | 0.113422 | 0.004074 | 3.73% | 0.109461 | 0.114159 | 0.108291 | 0.00 |
Apr 17 2024 | 0.109348 | -0.00466 | -4.09% | 0.114224 | 0.11538 | 0.106713 | 0.00 |
Apr 16 2024 | 0.114008 | 0.000572 | 0.50% | 0.11354 | 0.114971 | 0.110432 | 0.00 |
Apr 15 2024 | 0.113437 | -0.003855 | -3.29% | 0.126697 | 0.128066 | 0.112091 | 0.00 |
Apr 14 2024 | 0.117292 | 0.000133 | 0.11% | 0.115541 | 0.119713 | 0.112033 | 0.00 |
Apr 13 2024 | 0.117159 | -0.003082 | -2.56% | 0.120378 | 0.122211 | 0.111368 | 0.00 |
Apr 12 2024 | 0.120241 | -0.003861 | -3.11% | 0.124218 | 0.126415 | 0.117693 | 0.00 |
Apr 11 2024 | 0.124102 | -0.00066 | -0.53% | 0.124525 | 0.125959 | 0.123328 | 0.00 |
Apr 10 2024 | 0.124761 | 0.003575 | 2.95% | 0.12108 | 0.125697 | 0.118834 | 0.00 |
Apr 09 2024 | 0.121186 | -0.004013 | -3.21% | 0.125235 | 0.125387 | 0.119664 | 0.00 |
Apr 08 2024 | 0.125199 | 0.003391 | 2.78% | 0.126697 | 0.128066 | 0.122186 | 0.00 |
Apr 07 2024 | 0.121808 | 0.000773 | 0.64% | 0.12083 | 0.12323 | 0.12083 | 0.00 |
Apr 06 2024 | 0.121035 | 0.001763 | 1.48% | 0.118849 | 0.122086 | 0.118366 | 0.00 |
Apr 05 2024 | 0.119273 | -0.000783 | -0.65% | 0.120184 | 0.120506 | 0.116193 | 0.00 |
Apr 04 2024 | 0.120056 | 0.003954 | 3.41% | 0.115671 | 0.121165 | 0.114264 | 0.00 |
Apr 03 2024 | 0.116102 | 0.000448 | 0.39% | 0.115773 | 0.117664 | 0.11413 | 0.00 |
Apr 02 2024 | 0.115654 | -0.007876 | -6.38% | 0.123299 | 0.123299 | 0.114182 | 0.00 |
Apr 01 2024 | 0.12353 | -0.001999 | -1.59% | 0.126697 | 0.128066 | 0.120848 | 0.00 |
Mar 31 2024 | 0.125529 | 0.00276 | 2.25% | 0.12277 | 0.125658 | 0.12277 | 0.00 |
Mar 30 2024 | 0.122768 | -0.000364 | -0.30% | 0.123401 | 0.123812 | 0.122728 | 0.00 |
Mar 29 2024 | 0.123133 | -0.001338 | -1.07% | 0.124636 | 0.124927 | 0.121837 | 0.00 |
Mar 28 2024 | 0.124471 | 0.003057 | 2.52% | 0.122001 | 0.125724 | 0.121155 | 0.00 |
Mar 27 2024 | 0.121414 | -0.001316 | -1.07% | 0.122582 | 0.125529 | 0.120171 | 0.00 |
Mar 26 2024 | 0.12273 | 0.000526 | 0.43% | 0.122218 | 0.124889 | 0.121836 | 0.00 |
Mar 25 2024 | 0.122204 | 0.003945 | 3.34% | 0.126697 | 0.128066 | 0.117267 | 0.00 |
Mar 24 2024 | 0.118259 | 0.005129 | 4.53% | 0.11286 | 0.118586 | 0.11242 | 0.00 |
Mar 23 2024 | 0.11313 | 0.001381 | 1.24% | 0.112108 | 0.116044 | 0.110949 | 0.00 |
Mar 22 2024 | 0.111749 | -0.002811 | -2.45% | 0.115034 | 0.116795 | 0.109858 | 0.00 |
Mar 21 2024 | 0.11456 | -0.003456 | -2.93% | 0.117838 | 0.118655 | 0.113527 | 0.00 |
Mar 20 2024 | 0.118016 | 0.009347 | 8.60% | 0.108476 | 0.11853 | 0.106275 | 0.00 |
Mar 19 2024 | 0.108668 | -0.009698 | -8.19% | 0.11842 | 0.119101 | 0.107594 | 0.00 |
Mar 18 2024 | 0.118366 | -0.000983 | -0.82% | 0.126697 | 0.128066 | 0.044766 | 0.00 |
Mar 17 2024 | 0.119349 | 0.005022 | 4.39% | 0.113886 | 0.120339 | 0.112569 | 0.00 |
Mar 16 2024 | 0.114327 | -0.007335 | -6.03% | 0.121555 | 0.122263 | 0.113478 | 0.00 |
Mar 15 2024 | 0.121662 | -0.003472 | -2.77% | 0.126697 | 0.128066 | 0.114747 | 0.00 |
Mar 14 2024 | 0.125134 | -0.00168 | -1.32% | 0.126697 | 0.128066 | 0.120106 | 0.00 |
Mar 13 2024 | 0.126814 | 0.002508 | 2.02% | 0.124542 | 0.128041 | 0.124083 | 0.00 |
Mar 12 2024 | 0.124306 | -0.000127 | -0.10% | 0.124364 | 0.126348 | 0.120896 | 0.00 |
Mar 11 2024 | 0.124432 | 0.004513 | 3.76% | 0.108493 | 0.126116 | 0.106994 | 0.00 |
Mar 10 2024 | 0.11992 | 0.001026 | 0.86% | 0.118896 | 0.121494 | 0.11875 | 0.00 |
Mar 09 2024 | 0.118894 | 0.000377 | 0.32% | 0.118743 | 0.119248 | 0.118114 | 0.00 |
Mar 08 2024 | 0.118516 | 0.002237 | 1.92% | 0.116227 | 0.120941 | 0.115246 | 0.00 |
Mar 07 2024 | 0.116279 | 0.000979 | 0.85% | 0.115205 | 0.118441 | 0.114602 | 0.00 |
Mar 06 2024 | 0.1153 | 0.002451 | 2.17% | 0.111585 | 0.118533 | 0.110167 | 0.00 |
Mar 05 2024 | 0.112848 | -0.005683 | -4.79% | 0.119217 | 0.120312 | 0.094514 | 0.00 |
Mar 04 2024 | 0.118532 | 0.008142 | 7.38% | 0.108493 | 0.119418 | 0.106994 | 0.00 |
Mar 03 2024 | 0.11039 | 0.001645 | 1.51% | 0.10849 | 0.110757 | 0.107594 | 0.00 |
Mar 02 2024 | 0.108745 | -0.000811 | -0.74% | 0.109277 | 0.109414 | 0.108004 | 0.00 |
Mar 01 2024 | 0.109556 | 0.001752 | 1.62% | 0.107358 | 0.11049 | 0.106608 | 0.00 |
Feb 29 2024 | 0.107804 | -0.001576 | -1.44% | 0.108493 | 0.111505 | 0.106256 | 0.00 |
Feb 28 2024 | 0.109381 | 0.00958 | 9.60% | 0.099858 | 0.111696 | 0.099463 | 0.00 |
Feb 27 2024 | 0.099801 | 0.004772 | 5.02% | 0.095198 | 0.100765 | 0.095006 | 0.00 |
Feb 26 2024 | 0.095028 | 0.004142 | 4.56% | 0.07578 | 0.095717 | 0.044766 | 0.00 |
Feb 25 2024 | 0.090887 | 0.000407 | 0.45% | 0.090491 | 0.091157 | 0.090077 | 0.00 |
Feb 24 2024 | 0.09048 | 0.00119 | 1.33% | 0.089112 | 0.090759 | 0.088911 | 0.00 |
Feb 23 2024 | 0.08929 | -0.0007 | -0.78% | 0.090076 | 0.090438 | 0.088746 | 0.00 |
Feb 22 2024 | 0.08999 | -0.0011 | -1.21% | 0.090903 | 0.09135 | 0.089452 | 0.00 |
Feb 21 2024 | 0.09109 | -0.000849 | -0.92% | 0.091952 | 0.092083 | 0.089103 | 0.00 |
Feb 20 2024 | 0.091939 | 0.000678 | 0.74% | 0.091329 | 0.093096 | 0.089378 | 0.00 |
Feb 19 2024 | 0.091261 | -0.000562 | -0.61% | 0.07578 | 0.092512 | 0.075299 | 0.00 |
Feb 18 2024 | 0.091823 | 0.000572 | 0.63% | 0.091086 | 0.092313 | 0.090315 | 0.00 |
Feb 17 2024 | 0.091251 | -0.000809 | -0.88% | 0.092012 | 0.092062 | 0.089268 | 0.00 |
Feb 16 2024 | 0.09206 | 0.00037 | 0.40% | 0.091605 | 0.092848 | 0.091169 | 0.00 |
Feb 15 2024 | 0.09169 | -0.000143 | -0.16% | 0.091901 | 0.093182 | 0.090556 | 0.00 |
Feb 14 2024 | 0.091833 | 0.00366 | 4.15% | 0.08815 | 0.092172 | 0.087461 | 0.00 |