CDXEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.05544 | 0.00138 | 2.55% | 0.05408 | 0.055778 | 0.054005 | 0.00 |
May 16 2024 | 0.05406 | -0.000695 | -1.27% | 0.054816 | 0.055065 | 0.053103 | 0.00 |
May 15 2024 | 0.054755 | 0.003497 | 6.82% | 0.051279 | 0.054849 | 0.05107 | 0.00 |
May 14 2024 | 0.051258 | -0.001182 | -2.25% | 0.052439 | 0.052621 | 0.050851 | 0.00 |
May 13 2024 | 0.05244 | 0.001028 | 2.00% | 0.051391 | 0.052832 | 0.021205 | 0.00 |
May 12 2024 | 0.051411 | 0.000576 | 1.13% | 0.050877 | 0.051641 | 0.050747 | 0.00 |
May 11 2024 | 0.050835 | -0.000189 | -0.37% | 0.050898 | 0.051377 | 0.050648 | 0.00 |
May 10 2024 | 0.051025 | -0.001591 | -3.02% | 0.052652 | 0.052982 | 0.050386 | 0.00 |
May 09 2024 | 0.052616 | 0.001508 | 2.95% | 0.051251 | 0.052862 | 0.050903 | 0.00 |
May 08 2024 | 0.051108 | -0.001157 | -2.21% | 0.052241 | 0.052752 | 0.050997 | 0.00 |
May 07 2024 | 0.052265 | -0.000556 | -1.05% | 0.052862 | 0.053821 | 0.052164 | 0.00 |
May 06 2024 | 0.052821 | -0.00072 | -1.34% | 0.051391 | 0.054558 | 0.050681 | 0.00 |
May 05 2024 | 0.053541 | 0.000125 | 0.23% | 0.05352 | 0.053946 | 0.052658 | 0.00 |
May 04 2024 | 0.053416 | 0.000755 | 1.43% | 0.052639 | 0.053839 | 0.052412 | 0.00 |
May 03 2024 | 0.052661 | 0.003032 | 6.11% | 0.049617 | 0.053004 | 0.049357 | 0.00 |
May 02 2024 | 0.049629 | 0.000567 | 1.16% | 0.049052 | 0.050002 | 0.04789 | 0.00 |
May 01 2024 | 0.049062 | -0.002317 | -4.51% | 0.051162 | 0.05126 | 0.047791 | 0.00 |
Apr 30 2024 | 0.051379 | -0.002214 | -4.13% | 0.053572 | 0.054294 | 0.049972 | 0.00 |
Apr 29 2024 | 0.053593 | 0.000618 | 1.17% | 0.051391 | 0.053858 | 0.050681 | 0.00 |
Apr 28 2024 | 0.052975 | -0.000437 | -0.82% | 0.053476 | 0.054117 | 0.052852 | 0.00 |
Apr 27 2024 | 0.053412 | -0.000305 | -0.57% | 0.053675 | 0.053733 | 0.052675 | 0.00 |
Apr 26 2024 | 0.053716 | -0.000408 | -0.75% | 0.054141 | 0.054444 | 0.053366 | 0.00 |
Apr 25 2024 | 0.054124 | 0.000012 | 0.02% | 0.054089 | 0.054754 | 0.052884 | 0.00 |
Apr 24 2024 | 0.054113 | -0.001719 | -3.08% | 0.055982 | 0.056407 | 0.053511 | 0.00 |
Apr 23 2024 | 0.055832 | -0.00067 | -1.19% | 0.056431 | 0.05673 | 0.055539 | 0.00 |
Apr 22 2024 | 0.056502 | 0.001517 | 2.76% | 0.051391 | 0.056792 | 0.021205 | 0.00 |
Apr 21 2024 | 0.054985 | 0.000061 | 0.11% | 0.05479 | 0.055623 | 0.054364 | 0.00 |
Apr 20 2024 | 0.054924 | 0.000769 | 1.42% | 0.053839 | 0.055333 | 0.053406 | 0.00 |
Apr 19 2024 | 0.054155 | 0.000428 | 0.80% | 0.053573 | 0.055325 | 0.050879 | 0.00 |
Apr 18 2024 | 0.053726 | 0.00193 | 3.73% | 0.05185 | 0.054076 | 0.051296 | 0.00 |
Apr 17 2024 | 0.051797 | -0.002207 | -4.09% | 0.054106 | 0.054654 | 0.050548 | 0.00 |
Apr 16 2024 | 0.054004 | 0.000271 | 0.50% | 0.053782 | 0.05446 | 0.05231 | 0.00 |
Apr 15 2024 | 0.053733 | -0.001826 | -3.29% | 0.051391 | 0.056527 | 0.050681 | 0.00 |
Apr 14 2024 | 0.055559 | 0.000063 | 0.11% | 0.05473 | 0.056706 | 0.053068 | 0.00 |
Apr 13 2024 | 0.055496 | -0.00146 | -2.56% | 0.057021 | 0.05789 | 0.052753 | 0.00 |
Apr 12 2024 | 0.056956 | -0.001829 | -3.11% | 0.05884 | 0.059881 | 0.055749 | 0.00 |
Apr 11 2024 | 0.058785 | -0.000312 | -0.53% | 0.058986 | 0.059665 | 0.058419 | 0.00 |
Apr 10 2024 | 0.059097 | 0.001694 | 2.95% | 0.057354 | 0.059541 | 0.05629 | 0.00 |
Apr 09 2024 | 0.057404 | -0.001901 | -3.21% | 0.059322 | 0.059394 | 0.056683 | 0.00 |
Apr 08 2024 | 0.059305 | 0.001606 | 2.78% | 0.051391 | 0.060346 | 0.050681 | 0.00 |
Apr 07 2024 | 0.057699 | 0.000366 | 0.64% | 0.057235 | 0.058372 | 0.057235 | 0.00 |
Apr 06 2024 | 0.057333 | 0.000835 | 1.48% | 0.056297 | 0.05783 | 0.056068 | 0.00 |
Apr 05 2024 | 0.056498 | -0.000371 | -0.65% | 0.056929 | 0.057082 | 0.055039 | 0.00 |
Apr 04 2024 | 0.056868 | 0.001873 | 3.41% | 0.054792 | 0.057394 | 0.054125 | 0.00 |
Apr 03 2024 | 0.054996 | 0.000212 | 0.39% | 0.05484 | 0.055736 | 0.054061 | 0.00 |
Apr 02 2024 | 0.054784 | -0.003731 | -6.38% | 0.058405 | 0.058405 | 0.054086 | 0.00 |
Apr 01 2024 | 0.058514 | -0.000947 | -1.59% | 0.051391 | 0.058571 | 0.050681 | 0.00 |
Mar 31 2024 | 0.059461 | 0.001307 | 2.25% | 0.058154 | 0.059522 | 0.058154 | 0.00 |
Mar 30 2024 | 0.058153 | -0.000173 | -0.30% | 0.058453 | 0.058648 | 0.058134 | 0.00 |
Mar 29 2024 | 0.058326 | -0.000634 | -1.08% | 0.059038 | 0.059176 | 0.057712 | 0.00 |
Mar 28 2024 | 0.05896 | 0.001448 | 2.52% | 0.05779 | 0.059553 | 0.057389 | 0.00 |
Mar 27 2024 | 0.057512 | -0.000623 | -1.07% | 0.058065 | 0.059461 | 0.056923 | 0.00 |
Mar 26 2024 | 0.058135 | 0.000249 | 0.43% | 0.057893 | 0.059158 | 0.057712 | 0.00 |
Mar 25 2024 | 0.057886 | 0.001869 | 3.34% | 0.051391 | 0.058922 | 0.050681 | 0.00 |
Mar 24 2024 | 0.056017 | 0.00243 | 4.53% | 0.05346 | 0.056172 | 0.053251 | 0.00 |
Mar 23 2024 | 0.053588 | 0.000654 | 1.24% | 0.053104 | 0.054968 | 0.052555 | 0.00 |
Mar 22 2024 | 0.052934 | -0.001331 | -2.45% | 0.05449 | 0.055324 | 0.052038 | 0.00 |
Mar 21 2024 | 0.054265 | -0.001637 | -2.93% | 0.055818 | 0.056205 | 0.053776 | 0.00 |
Mar 20 2024 | 0.055902 | 0.004428 | 8.60% | 0.051383 | 0.056146 | 0.050341 | 0.00 |
Mar 19 2024 | 0.051475 | -0.004594 | -8.19% | 0.056094 | 0.056416 | 0.050965 | 0.00 |
Mar 18 2024 | 0.056068 | -0.000465 | -0.82% | 0.051391 | 0.056697 | 0.050681 | 0.00 |
Mar 17 2024 | 0.056534 | 0.002379 | 4.39% | 0.053946 | 0.057003 | 0.053322 | 0.00 |
Mar 16 2024 | 0.054155 | -0.003474 | -6.03% | 0.057579 | 0.057914 | 0.053753 | 0.00 |
Mar 15 2024 | 0.057629 | -0.001645 | -2.78% | 0.051391 | 0.058355 | 0.050681 | 0.00 |
Mar 14 2024 | 0.059274 | -0.000796 | -1.33% | 0.060014 | 0.060663 | 0.056892 | 0.00 |
Mar 13 2024 | 0.06007 | 0.001188 | 2.02% | 0.058994 | 0.060651 | 0.058776 | 0.00 |
Mar 12 2024 | 0.058882 | -0.00006 | -0.10% | 0.058909 | 0.059849 | 0.057266 | 0.00 |
Mar 11 2024 | 0.058942 | 0.002138 | 3.76% | 0.051391 | 0.059739 | 0.050681 | 0.00 |
Mar 10 2024 | 0.056804 | 0.000486 | 0.86% | 0.056319 | 0.05755 | 0.05625 | 0.00 |
Mar 09 2024 | 0.056318 | 0.000179 | 0.32% | 0.056247 | 0.056486 | 0.055949 | 0.00 |
Mar 08 2024 | 0.056139 | 0.00106 | 1.92% | 0.055055 | 0.057288 | 0.05459 | 0.00 |
Mar 07 2024 | 0.05508 | 0.000464 | 0.85% | 0.054571 | 0.056104 | 0.054285 | 0.00 |
Mar 06 2024 | 0.054616 | 0.001161 | 2.17% | 0.052856 | 0.056147 | 0.052185 | 0.00 |
Mar 05 2024 | 0.053454 | -0.002692 | -4.79% | 0.056471 | 0.05699 | 0.04477 | 0.00 |
Mar 04 2024 | 0.056147 | 0.003857 | 7.38% | 0.051391 | 0.056567 | 0.050681 | 0.00 |
Mar 03 2024 | 0.05229 | 0.000779 | 1.51% | 0.05139 | 0.052464 | 0.050966 | 0.00 |
Mar 02 2024 | 0.051511 | -0.000384 | -0.74% | 0.051763 | 0.051828 | 0.05116 | 0.00 |
Mar 01 2024 | 0.051895 | 0.00083 | 1.62% | 0.050854 | 0.052337 | 0.050499 | 0.00 |
Feb 29 2024 | 0.051065 | -0.000747 | -1.44% | 0.051391 | 0.052818 | 0.050332 | 0.00 |
Feb 28 2024 | 0.051812 | 0.004538 | 9.60% | 0.047301 | 0.052909 | 0.047114 | 0.00 |
Feb 27 2024 | 0.047274 | 0.002261 | 5.02% | 0.045094 | 0.047731 | 0.045003 | 0.00 |
Feb 26 2024 | 0.045013 | 0.001962 | 4.56% | 0.035913 | 0.04534 | 0.021205 | 0.00 |
Feb 25 2024 | 0.043052 | 0.000193 | 0.45% | 0.042864 | 0.04318 | 0.042668 | 0.00 |
Feb 24 2024 | 0.042859 | 0.000563 | 1.33% | 0.042211 | 0.042991 | 0.042116 | 0.00 |
Feb 23 2024 | 0.042295 | -0.000331 | -0.78% | 0.042668 | 0.042839 | 0.042038 | 0.00 |
Feb 22 2024 | 0.042627 | -0.000521 | -1.21% | 0.043059 | 0.043271 | 0.042372 | 0.00 |
Feb 21 2024 | 0.043148 | -0.000402 | -0.92% | 0.043556 | 0.043618 | 0.042207 | 0.00 |
Feb 20 2024 | 0.04355 | 0.000321 | 0.74% | 0.043261 | 0.044098 | 0.042337 | 0.00 |
Feb 19 2024 | 0.043229 | -0.000266 | -0.61% | 0.035913 | 0.043821 | 0.035133 | 0.00 |
Feb 18 2024 | 0.043495 | 0.000271 | 0.63% | 0.043146 | 0.043727 | 0.042781 | 0.00 |
Feb 17 2024 | 0.043224 | -0.000383 | -0.88% | 0.043585 | 0.043609 | 0.042285 | 0.00 |