EUR CoinVertible EURCV
$1.13-0.01 (-0.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.13 | -0.33% | $1.13 | $1.13 | $1.13 | 40.68M |
| 2026-09-30 | $1.13 | -0.07% | $1.13 | $1.14 | $1.13 | 34.76M |
| 2026-09-29 | $1.13 | -0.29% | $1.14 | $1.14 | $1.13 | 25.71M |
| 2026-09-28 | $1.14 | -0.05% | $1.14 | $1.14 | $1.13 | 32.14M |
| 2026-09-27 | $1.14 | -0.06% | $1.14 | $1.14 | $1.14 | 10.74M |
| 2026-09-26 | $1.14 | -0.04% | $1.14 | $1.14 | $1.14 | 5.09M |
| 2026-09-25 | $1.14 | +0.13% | $1.14 | $1.14 | $1.14 | 26.78M |
| 2026-09-24 | $1.14 | -0.07% | $1.14 | $1.14 | $1.13 | 30.90M |
| 2026-09-23 | $1.14 | -0.62% | $1.14 | $1.15 | $1.14 | 30.29M |
| 2026-09-22 | $1.14 | -0.09% | $1.15 | $1.15 | $1.14 | 27.51M |
| 2026-09-21 | $1.15 | -0.18% | $1.15 | $1.16 | $1.14 | 29.07M |
| 2026-09-20 | $1.15 | -0.12% | $1.15 | $1.15 | $1.15 | 15.05M |
| 2026-09-19 | $1.15 | +0.02% | $1.15 | $1.15 | $1.15 | 10.45M |
| 2026-09-18 | $1.15 | +0.16% | $1.15 | $1.15 | $1.14 | 51.06M |
| 2026-09-17 | $1.15 | +0.06% | $1.15 | $1.15 | $1.14 | 35.89M |
| 2026-09-16 | $1.15 | -0.55% | $1.15 | $1.16 | $1.14 | 55.27M |
| 2026-09-15 | $1.15 | -0.14% | $1.15 | $1.16 | $1.15 | 66.12M |
| 2026-09-14 | $1.15 | -0.35% | $1.16 | $1.16 | $1.15 | 48.20M |
| 2026-09-13 | $1.16 | -0.01% | $1.16 | $1.16 | $1.16 | 8.83M |
| 2026-09-12 | $1.16 | -0.01% | $1.16 | $1.16 | $1.16 | 3.81M |
| 2026-09-11 | $1.16 | -0.14% | $1.16 | $1.16 | $1.16 | 40.20M |
| 2026-09-10 | $1.16 | -0.18% | $1.16 | $1.16 | $1.16 | 36.50M |
| 2026-09-09 | $1.16 | +0.04% | $1.16 | $1.17 | $1.16 | 45.05M |
| 2026-09-08 | $1.16 | +0.02% | $1.16 | $1.16 | $1.16 | 31.32M |
| 2026-09-07 | $1.16 | +0.10% | $1.16 | $1.16 | $1.16 | 22.65M |
| 2026-09-06 | $1.16 | +0.03% | $1.16 | $1.16 | $1.16 | 11.00M |
| 2026-09-05 | $1.16 | -0.03% | $1.16 | $1.16 | $1.16 | 9.61M |
| 2026-09-04 | $1.16 | -0.14% | $1.16 | $1.16 | $1.16 | 41.62M |
| 2026-09-03 | $1.16 | +0.37% | $1.16 | $1.16 | $1.16 | 56.50M |
| 2026-09-02 | $1.16 | -0.09% | $1.16 | $1.16 | $1.16 | 21.01M |
| 2026-09-01 | $1.16 | -0.18% | $1.16 | $1.16 | $1.16 | 14.11M |
| 2026-08-31 | $1.16 | +0.26% | $1.16 | $1.16 | $1.16 | 16.03M |
| 2026-08-30 | $1.16 | +0.07% | $1.16 | $1.16 | $1.16 | 9.66M |
| 2026-08-29 | $1.16 | -0.06% | $1.16 | $1.16 | $1.16 | 4.83M |
| 2026-08-28 | $1.16 | -0.60% | $1.17 | $1.17 | $1.16 | 16.68M |
| 2026-08-27 | $1.17 | +0.02% | $1.16 | $1.17 | $1.16 | 19.09M |
| 2026-08-26 | $1.16 | -0.23% | $1.17 | $1.17 | $1.16 | 20.79M |
| 2026-08-25 | $1.17 | +0.13% | $1.17 | $1.17 | $1.16 | 24.30M |
| 2026-08-24 | $1.17 | -0.23% | $1.17 | $1.17 | $1.16 | 29.29M |
| 2026-08-23 | $1.17 | -0.11% | $1.17 | $1.17 | $1.17 | 14.32M |
| 2026-08-22 | $1.17 | +0.13% | $1.17 | $1.17 | $1.17 | 24.51M |
| 2026-08-21 | $1.17 | +0.02% | $1.17 | $1.17 | $1.16 | 43.99M |
| 2026-08-20 | $1.17 | +0.09% | $1.17 | $1.17 | $1.17 | 26.79M |
| 2026-08-19 | $1.17 | +0.84% | $1.16 | $1.17 | $1.16 | 22.94M |
| 2026-08-18 | $1.16 | 0.00% | $1.16 | $1.16 | $1.16 | 6.37M |
| 2026-08-17 | $1.16 | +0.10% | $1.16 | $1.16 | $1.16 | 6.84M |
| 2026-08-16 | $1.16 | +0.04% | $1.16 | $1.16 | $1.15 | 1.98M |
| 2026-08-15 | $1.16 | -0.02% | $1.16 | $1.16 | $1.16 | 1.06M |
| 2026-08-14 | $1.16 | +0.33% | $1.15 | $1.16 | $1.15 | 5.76M |
| 2026-08-13 | $1.15 | +0.05% | $1.15 | $1.15 | $1.15 | 7.42M |
| 2026-08-12 | $1.15 | -0.18% | $1.15 | $1.16 | $1.15 | 6.42M |
| 2026-08-11 | $1.15 | +0.01% | $1.15 | $1.16 | $1.15 | 6.65M |
| 2026-08-10 | $1.15 | -0.14% | $1.16 | $1.16 | $1.15 | 6.07M |
| 2026-08-09 | $1.16 | +0.03% | $1.15 | $1.16 | $1.15 | 2.42M |
| 2026-08-08 | $1.15 | -0.03% | $1.16 | $1.16 | $1.15 | 1.52M |
| 2026-08-07 | $1.16 | +0.34% | $1.15 | $1.16 | $1.15 | 8.73M |
| 2026-08-06 | $1.15 | -0.30% | $1.15 | $1.16 | $1.15 | 8.26M |
| 2026-08-05 | $1.15 | +0.21% | $1.15 | $1.16 | $1.15 | 11.26M |
| 2026-08-04 | $1.15 | +0.18% | $1.15 | $1.15 | $1.15 | 10.68M |
| 2026-08-03 | $1.15 | -0.31% | $1.15 | $1.15 | $1.15 | 9.84M |
| 2026-08-02 | $1.15 | +0.20% | $1.15 | $1.16 | $1.15 | 4.69M |
| 2026-08-01 | $1.15 | -0.07% | $1.15 | $1.15 | $1.15 | 3.12M |
| 2026-07-31 | $1.15 | +0.03% | $1.15 | $1.15 | $1.15 | 9.06M |
| 2026-07-30 | $1.15 | +0.59% | $1.15 | $1.15 | $1.14 | 9.80M |
| 2026-07-29 | $1.15 | +0.63% | $1.14 | $1.15 | $1.14 | 6.54M |
| 2026-07-28 | $1.14 | +0.13% | $1.14 | $1.14 | $1.13 | 4.25M |
| 2026-07-27 | $1.14 | -0.20% | $1.14 | $1.14 | $1.14 | 5.12M |
| 2026-07-26 | $1.14 | +0.22% | $1.14 | $1.14 | $1.13 | 847.77K |
| 2026-07-25 | $1.14 | -0.01% | $1.14 | $1.14 | $1.14 | 610.66K |
| 2026-07-24 | $1.14 | -0.07% | $1.14 | $1.14 | $1.14 | 3.28M |
| 2026-07-23 | $1.14 | -0.24% | $1.14 | $1.14 | $1.14 | 3.11M |
| 2026-07-22 | $1.14 | +0.06% | $1.14 | $1.14 | $1.14 | 10.52M |
| 2026-07-21 | $1.14 | -0.12% | $1.14 | $1.14 | $1.14 | 9.84M |
| 2026-07-20 | $1.14 | -0.08% | $1.14 | $1.14 | $1.14 | 13.21M |
| 2026-07-19 | $1.14 | -0.10% | $1.14 | $1.14 | $1.14 | 7.54M |
| 2026-07-18 | $1.14 | -0.02% | $1.14 | $1.14 | $1.14 | 3.34M |
| 2026-07-17 | $1.14 | -0.04% | $1.14 | $1.15 | $1.14 | 9.45M |
| 2026-07-16 | $1.14 | -0.17% | $1.15 | $1.15 | $1.14 | 8.10M |
| 2026-07-15 | $1.15 | +0.33% | $1.14 | $1.15 | $1.14 | 8.52M |
| 2026-07-14 | $1.14 | +0.40% | $1.14 | $1.15 | $1.14 | 9.93M |
| 2026-07-13 | $1.14 | -0.16% | $1.14 | $1.14 | $1.14 | 6.34M |
| 2026-07-12 | $1.14 | -0.13% | $1.14 | $1.14 | $1.14 | 4.57M |
| 2026-07-11 | $1.14 | -0.03% | $1.14 | $1.14 | $1.14 | 6.18M |
| 2026-07-10 | $1.14 | -0.15% | $1.14 | $1.15 | $1.14 | 10.17M |
| 2026-07-09 | $1.14 | +0.18% | $1.14 | $1.14 | $1.14 | 12.86M |
| 2026-07-08 | $1.14 | +0.08% | $1.14 | $1.14 | $1.14 | 13.63M |
| 2026-07-07 | $1.14 | -0.35% | $1.14 | $1.14 | $1.14 | 18.61M |
| 2026-07-06 | $1.14 | +0.09% | $1.14 | $1.14 | $1.14 | 21.65M |
| 2026-07-05 | $1.14 | +0.03% | $1.14 | $1.14 | $1.14 | 15.77M |
| 2026-07-04 | $1.14 | -0.04% | $1.14 | $1.14 | $1.14 | 10.46M |