CVNEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.065156 | 0.000588 | 0.91% | 0.06452 | 0.065711 | 0.063466 | 0.00 |
May 23 2024 | 0.064569 | -0.001138 | -1.73% | 0.065888 | 0.066454 | 0.063428 | 0.00 |
May 22 2024 | 0.065706 | -0.000633 | -0.95% | 0.066295 | 0.067015 | 0.065635 | 0.00 |
May 21 2024 | 0.066339 | -0.001095 | -1.62% | 0.067402 | 0.067899 | 0.065055 | 0.00 |
May 20 2024 | 0.067434 | 0.004724 | 7.53% | 0.059787 | 0.067517 | 0.024268 | 0.00 |
May 19 2024 | 0.06271 | -0.000795 | -1.25% | 0.063412 | 0.064089 | 0.062492 | 0.00 |
May 18 2024 | 0.063506 | 0.000058 | 0.09% | 0.063475 | 0.063873 | 0.063211 | 0.00 |
May 17 2024 | 0.063448 | 0.001579 | 2.55% | 0.061892 | 0.063835 | 0.061806 | 0.00 |
May 16 2024 | 0.061868 | -0.000796 | -1.27% | 0.062734 | 0.063019 | 0.060773 | 0.00 |
May 15 2024 | 0.062664 | 0.004002 | 6.82% | 0.058686 | 0.062772 | 0.058446 | 0.00 |
May 14 2024 | 0.058662 | -0.001352 | -2.25% | 0.060014 | 0.060222 | 0.058196 | 0.00 |
May 13 2024 | 0.060014 | 0.001177 | 2.00% | 0.059787 | 0.060463 | 0.024268 | 0.00 |
May 12 2024 | 0.058837 | 0.000659 | 1.13% | 0.058226 | 0.0591 | 0.058077 | 0.00 |
May 11 2024 | 0.058178 | -0.000217 | -0.37% | 0.05825 | 0.058798 | 0.057963 | 0.00 |
May 10 2024 | 0.058395 | -0.001821 | -3.02% | 0.060257 | 0.060635 | 0.057664 | 0.00 |
May 09 2024 | 0.060216 | 0.001725 | 2.95% | 0.058654 | 0.060497 | 0.058255 | 0.00 |
May 08 2024 | 0.05849 | -0.001324 | -2.21% | 0.059787 | 0.060371 | 0.058363 | 0.00 |
May 07 2024 | 0.059815 | -0.000636 | -1.05% | 0.060497 | 0.061595 | 0.059699 | 0.00 |
May 06 2024 | 0.060451 | -0.000824 | -1.34% | 0.061312 | 0.063316 | 0.058228 | 0.00 |
May 05 2024 | 0.061274 | 0.000143 | 0.23% | 0.06125 | 0.061739 | 0.060264 | 0.00 |
May 04 2024 | 0.061131 | 0.000864 | 1.43% | 0.060242 | 0.061616 | 0.059983 | 0.00 |
May 03 2024 | 0.060267 | 0.00347 | 6.11% | 0.056784 | 0.06066 | 0.056486 | 0.00 |
May 02 2024 | 0.056797 | 0.000649 | 1.16% | 0.056138 | 0.057225 | 0.054808 | 0.00 |
May 01 2024 | 0.056149 | -0.002652 | -4.51% | 0.058552 | 0.058665 | 0.054695 | 0.00 |
Apr 30 2024 | 0.058801 | -0.002534 | -4.13% | 0.06131 | 0.062137 | 0.057191 | 0.00 |
Apr 29 2024 | 0.061334 | 0.000707 | 1.17% | 0.061312 | 0.063316 | 0.024268 | 0.00 |
Apr 28 2024 | 0.060627 | -0.0005 | -0.82% | 0.061201 | 0.061934 | 0.060486 | 0.00 |
Apr 27 2024 | 0.061127 | -0.000349 | -0.57% | 0.061428 | 0.061494 | 0.060284 | 0.00 |
Apr 26 2024 | 0.061476 | -0.000467 | -0.75% | 0.061961 | 0.062308 | 0.061074 | 0.00 |
Apr 25 2024 | 0.061942 | 0.000013 | 0.02% | 0.061901 | 0.062663 | 0.060523 | 0.00 |
Apr 24 2024 | 0.061929 | -0.001968 | -3.08% | 0.064068 | 0.064555 | 0.06124 | 0.00 |
Apr 23 2024 | 0.063897 | -0.000767 | -1.19% | 0.064582 | 0.064924 | 0.063561 | 0.00 |
Apr 22 2024 | 0.064663 | 0.001736 | 2.76% | 0.061312 | 0.064995 | 0.024268 | 0.00 |
Apr 21 2024 | 0.062927 | 0.00007 | 0.11% | 0.062704 | 0.063657 | 0.062217 | 0.00 |
Apr 20 2024 | 0.062857 | 0.00088 | 1.42% | 0.061616 | 0.063326 | 0.06112 | 0.00 |
Apr 19 2024 | 0.061977 | 0.00049 | 0.80% | 0.061312 | 0.063316 | 0.058228 | 0.00 |
Apr 18 2024 | 0.061487 | 0.002208 | 3.73% | 0.059339 | 0.061886 | 0.058705 | 0.00 |
Apr 17 2024 | 0.059278 | -0.002526 | -4.09% | 0.061921 | 0.062548 | 0.05785 | 0.00 |
Apr 16 2024 | 0.061805 | 0.00031 | 0.50% | 0.061551 | 0.062326 | 0.059866 | 0.00 |
Apr 15 2024 | 0.061495 | -0.00209 | -3.29% | 0.065638 | 0.066002 | 0.060765 | 0.00 |
Apr 14 2024 | 0.063584 | 0.000072 | 0.11% | 0.062635 | 0.064897 | 0.060734 | 0.00 |
Apr 13 2024 | 0.063512 | -0.001671 | -2.56% | 0.065258 | 0.066251 | 0.060373 | 0.00 |
Apr 12 2024 | 0.065183 | -0.002093 | -3.11% | 0.067339 | 0.06853 | 0.063802 | 0.00 |
Apr 11 2024 | 0.067276 | -0.000358 | -0.53% | 0.067506 | 0.068283 | 0.066857 | 0.00 |
Apr 10 2024 | 0.067634 | 0.001938 | 2.95% | 0.065638 | 0.068141 | 0.06442 | 0.00 |
Apr 09 2024 | 0.065696 | -0.002176 | -3.21% | 0.067891 | 0.067973 | 0.06487 | 0.00 |
Apr 08 2024 | 0.067871 | 0.001838 | 2.78% | 0.065152 | 0.069063 | 0.062989 | 0.00 |
Apr 07 2024 | 0.066033 | 0.000419 | 0.64% | 0.065503 | 0.066804 | 0.065503 | 0.00 |
Apr 06 2024 | 0.065614 | 0.000956 | 1.48% | 0.064429 | 0.066183 | 0.064167 | 0.00 |
Apr 05 2024 | 0.064658 | -0.000424 | -0.65% | 0.065152 | 0.065327 | 0.062989 | 0.00 |
Apr 04 2024 | 0.065083 | 0.002143 | 3.41% | 0.062706 | 0.065684 | 0.061943 | 0.00 |
Apr 03 2024 | 0.062939 | 0.000243 | 0.39% | 0.062761 | 0.063786 | 0.06187 | 0.00 |
Apr 02 2024 | 0.062697 | -0.004269 | -6.37% | 0.066841 | 0.066841 | 0.061899 | 0.00 |
Apr 01 2024 | 0.066966 | -0.001084 | -1.59% | 0.061738 | 0.067031 | 0.061738 | 0.00 |
Mar 31 2024 | 0.06805 | 0.001496 | 2.25% | 0.066554 | 0.06812 | 0.066554 | 0.00 |
Mar 30 2024 | 0.066553 | -0.000198 | -0.30% | 0.066897 | 0.067119 | 0.066532 | 0.00 |
Mar 29 2024 | 0.066751 | -0.000725 | -1.07% | 0.067566 | 0.067724 | 0.066049 | 0.00 |
Mar 28 2024 | 0.067476 | 0.001657 | 2.52% | 0.066137 | 0.068155 | 0.065679 | 0.00 |
Mar 27 2024 | 0.065819 | -0.000713 | -1.07% | 0.066452 | 0.06805 | 0.065145 | 0.00 |
Mar 26 2024 | 0.066533 | 0.000285 | 0.43% | 0.066255 | 0.067703 | 0.066048 | 0.00 |
Mar 25 2024 | 0.066248 | 0.002139 | 3.34% | 0.061738 | 0.067433 | 0.061738 | 0.00 |
Mar 24 2024 | 0.064109 | 0.002781 | 4.53% | 0.061182 | 0.064286 | 0.060943 | 0.00 |
Mar 23 2024 | 0.061328 | 0.000749 | 1.24% | 0.060774 | 0.062908 | 0.060146 | 0.00 |
Mar 22 2024 | 0.06058 | -0.001524 | -2.45% | 0.062361 | 0.063315 | 0.059555 | 0.00 |
Mar 21 2024 | 0.062103 | -0.001874 | -2.93% | 0.063881 | 0.064323 | 0.061544 | 0.00 |
Mar 20 2024 | 0.063977 | 0.005067 | 8.60% | 0.058806 | 0.064256 | 0.057612 | 0.00 |
Mar 19 2024 | 0.05891 | -0.005257 | -8.19% | 0.064196 | 0.064565 | 0.058327 | 0.00 |
Mar 18 2024 | 0.064167 | -0.000533 | -0.82% | 0.061738 | 0.064887 | 0.024268 | 0.00 |
Mar 17 2024 | 0.0647 | 0.002722 | 4.39% | 0.061738 | 0.065236 | 0.061024 | 0.00 |
Mar 16 2024 | 0.061977 | -0.003976 | -6.03% | 0.065896 | 0.066279 | 0.061517 | 0.00 |
Mar 15 2024 | 0.065954 | -0.001882 | -2.77% | 0.068683 | 0.069425 | 0.062205 | 0.00 |
Mar 14 2024 | 0.067836 | -0.000911 | -1.33% | 0.068683 | 0.069425 | 0.06511 | 0.00 |
Mar 13 2024 | 0.068747 | 0.00136 | 2.02% | 0.067515 | 0.069412 | 0.067266 | 0.00 |
Mar 12 2024 | 0.067387 | -0.000069 | -0.10% | 0.067418 | 0.068494 | 0.065538 | 0.00 |
Mar 11 2024 | 0.067455 | 0.002446 | 3.76% | 0.063007 | 0.068368 | 0.062854 | 0.00 |
Mar 10 2024 | 0.065009 | 0.000556 | 0.86% | 0.064454 | 0.065862 | 0.064375 | 0.00 |
Mar 09 2024 | 0.064453 | 0.000205 | 0.32% | 0.064371 | 0.064645 | 0.06403 | 0.00 |
Mar 08 2024 | 0.064248 | 0.001213 | 1.92% | 0.063007 | 0.065563 | 0.062476 | 0.00 |
Mar 07 2024 | 0.063035 | 0.000531 | 0.85% | 0.062453 | 0.064208 | 0.062126 | 0.00 |
Mar 06 2024 | 0.062505 | 0.001329 | 2.17% | 0.060491 | 0.064258 | 0.059722 | 0.00 |
Mar 05 2024 | 0.061176 | -0.003081 | -4.79% | 0.064628 | 0.065222 | 0.051236 | 0.00 |
Mar 04 2024 | 0.064257 | 0.004414 | 7.38% | 0.058815 | 0.064737 | 0.058002 | 0.00 |
Mar 03 2024 | 0.059843 | 0.000892 | 1.51% | 0.058813 | 0.060042 | 0.058327 | 0.00 |
Mar 02 2024 | 0.058951 | -0.00044 | -0.74% | 0.05924 | 0.059314 | 0.058549 | 0.00 |
Mar 01 2024 | 0.059391 | 0.00095 | 1.62% | 0.058199 | 0.059897 | 0.057793 | 0.00 |
Feb 29 2024 | 0.058441 | -0.000854 | -1.44% | 0.058815 | 0.060448 | 0.057602 | 0.00 |
Feb 28 2024 | 0.059296 | 0.005193 | 9.60% | 0.054134 | 0.060551 | 0.05392 | 0.00 |
Feb 27 2024 | 0.054103 | 0.002587 | 5.02% | 0.051607 | 0.054625 | 0.051503 | 0.00 |
Feb 26 2024 | 0.051515 | 0.002245 | 4.56% | 0.049848 | 0.051889 | 0.024268 | 0.00 |
Feb 25 2024 | 0.04927 | 0.000221 | 0.45% | 0.049056 | 0.049417 | 0.048831 | 0.00 |
Feb 24 2024 | 0.04905 | 0.000645 | 1.33% | 0.048308 | 0.049201 | 0.048199 | 0.00 |