EUR CoinVertible (EURCV) 2025 prishistorikk for

In 2025, EUR CoinVertible opened at $1.1639 and closed the year at $1.1747, a change of +0.93%. The highest price was $1.1797 and the lowest $1.1483.

Dato	Åpning	Høyeste	Laveste	Lukking	Endring	Volum	Markedsverdi
Dec 31, 2025	$1.1768	—	—	$1.1747	0.18%	$8,083,741	$77,236,200
Dec 30, 2025	$1.1781	—	—	$1.1768	0.11%	$9,014,462	$77,381,800
Dec 29, 2025	$1.1774	—	—	$1.1781	0.06%	$3,329,065	$77,471,523
Dec 28, 2025	$1.1766	—	—	$1.1774	0.07%	$1,896,816	$77,424,891
Dec 27, 2025	$1.1778	—	—	$1.1766	0.10%	$10,384,827	$77,367,635
Dec 26, 2025	$1.1779	—	—	$1.1778	0.00%	$4,650,775	$77,449,231
Dec 25, 2025	$1.1797	—	—	$1.1779	0.15%	$6,810,465	$77,444,714
Dec 24, 2025	$1.1762	—	—	$1.1797	0.29%	$11,763,229	$77,539,158
Dec 23, 2025	$1.1713	—	—	$1.1762	0.42%	$14,423,932	$77,354,815
Dec 22, 2025	$1.1709	—	—	$1.1713	0.04%	$6,366,589	$76,989,313
Dec 21, 2025	$1.1710	—	—	$1.1709	0.01%	$4,641,769	$76,990,066
Dec 20, 2025	$1.1724	—	—	$1.1710	0.12%	$16,987,799	$76,993,472
Dec 19, 2025	$1.1738	—	—	$1.1724	0.12%	$19,874,508	$77,078,992
Dec 18, 2025	$1.1753	—	—	$1.1738	0.13%	$16,401,779	$77,235,435
Dec 17, 2025	$1.1754	—	—	$1.1753	0.01%	$18,046,316	$77,232,322
Dec 16, 2025	$1.1723	—	—	$1.1754	0.27%	$14,960,557	$77,253,312
Dec 15, 2025	$1.1731	—	—	$1.1723	0.07%	$8,462,134	$77,143,703
Dec 14, 2025	$1.1726	—	—	$1.1731	0.05%	$4,688,834	$77,141,530
Dec 13, 2025	$1.1737	—	—	$1.1726	0.10%	$13,860,388	$77,123,378
Dec 12, 2025	$1.1692	—	—	$1.1737	0.39%	$14,842,469	$77,173,940
Dec 11, 2025	$1.1632	—	—	$1.1692	0.52%	$15,375,317	$76,904,876
Dec 10, 2025	$1.1630	—	—	$1.1632	0.01%	$14,406,962	$76,520,422
Dec 9, 2025	$1.1635	—	—	$1.1630	0.04%	$10,583,060	$76,474,145
Dec 8, 2025	$1.1620	—	—	$1.1635	0.13%	$8,607,263	$76,497,557
Dec 7, 2025	$1.1628	—	—	$1.1620	0.07%	$4,493,869	$76,458,607
Dec 6, 2025	$1.1636	—	—	$1.1628	0.07%	$13,518,613	$76,443,633
Dec 5, 2025	$1.1660	—	—	$1.1636	0.21%	$10,586,385	$76,555,862
Dec 4, 2025	$1.1629	—	—	$1.1660	0.27%	$13,419,098	$76,686,585
Dec 3, 2025	$1.1606	—	—	$1.1629	0.20%	$13,530,669	$76,451,538
Dec 2, 2025	$1.1596	—	—	$1.1606	0.09%	$12,836,528	$76,310,790
Dec 1, 2025	$1.1582	—	—	$1.1596	0.12%	$4,495,042	$76,225,522
Nov 30, 2025	$1.1589	—	—	$1.1582	0.06%	$4,107,321	$76,165,068
Nov 29, 2025	$1.1592	—	—	$1.1589	0.03%	$8,791,503	$76,218,887
Nov 28, 2025	$1.1589	—	—	$1.1592	0.03%	$9,316,613	$76,199,569
Nov 27, 2025	$1.1559	—	—	$1.1589	0.26%	$17,632,552	$76,222,226
Nov 26, 2025	$1.1516	—	—	$1.1559	0.37%	$30,459,124	$75,998,843
Nov 25, 2025	$1.15	—	—	$1.1516	0.15%	$43,845,329	$75,734,449
Nov 24, 2025	$1.1499	—	—	$1.15	0.00%	$46,579,108	$75,607,804
Nov 23, 2025	$1.1509	—	—	$1.1499	0.08%	$61,429,359	$75,634,807
Nov 22, 2025	$1.1529	—	—	$1.1509	0.17%	$110,103,483	$75,673,646
Nov 21, 2025	$1.1537	—	—	$1.1529	0.07%	$71,422,836	$75,823,634
Nov 20, 2025	$1.1592	—	—	$1.1537	0.47%	$62,697,161	$75,861,569
Nov 19, 2025	$1.1607	—	—	$1.1592	0.13%	$59,757,830	$76,151,334
Nov 18, 2025	$1.1624	—	—	$1.1607	0.15%	$64,780,029	$76,323,164
Nov 17, 2025	$1.1613	—	—	$1.1624	0.09%	$60,245,221	$76,423,361
Nov 16, 2025	$1.1620	—	—	$1.1613	0.05%	$57,457,372	$76,349,807
Nov 15, 2025	$1.1623	—	—	$1.1620	0.03%	$44,322,005	$76,450,905
Nov 14, 2025	$1.1586	—	—	$1.1623	0.32%	$64,339,658	$76,440,471
Nov 13, 2025	$1.1577	—	—	$1.1586	0.08%	$35,077,136	$76,181,812
Nov 12, 2025	$1.1557	—	—	$1.1577	0.17%	$43,393,458	$76,154,465
Nov 11, 2025	$1.1554	—	—	$1.1557	0.03%	$39,879,587	$75,993,766
Nov 10, 2025	$1.1568	—	—	$1.1554	0.12%	$30,570,659	$75,928,623
Nov 9, 2025	$1.1569	—	—	$1.1568	0.00%	$29,326,182	$76,065,593
Nov 8, 2025	$1.1546	—	—	$1.1569	0.19%	$48,211,404	$76,077,463
Nov 7, 2025	$1.1498	—	—	$1.1546	0.42%	$56,738,591	$75,929,880
Nov 6, 2025	$1.1483	—	—	$1.1498	0.13%	$13,922,618	$75,561,573
Nov 5, 2025	$1.1528	—	—	$1.1483	0.39%	$50,516,259	$75,518,074
Nov 4, 2025	$1.1540	—	—	$1.1528	0.10%	$73,320,136	$75,766,886
Nov 3, 2025	$1.1548	—	—	$1.1540	0.07%	$34,879,425	$75,814,179
Nov 2, 2025	$1.1545	—	—	$1.1548	0.02%	$27,936,881	$75,895,452
Nov 1, 2025	$1.1565	—	—	$1.1545	0.17%	$57,485,291	$75,917,746
Oct 31, 2025	$1.1601	—	—	$1.1565	0.31%	$50,258,743	$76,040,943
Oct 30, 2025	$1.1644	—	—	$1.1601	0.37%	$38,855,680	$76,288,819
Oct 29, 2025	$1.1654	—	—	$1.1644	0.09%	$38,529,856	$76,562,099
Oct 28, 2025	$1.1631	—	—	$1.1654	0.20%	$42,232,930	$76,627,332
Oct 27, 2025	$1.1633	—	—	$1.1631	0.02%	$27,729,594	$76,527,224
Oct 26, 2025	$1.1627	—	—	$1.1633	0.05%	$21,267,344	$76,472,783
Oct 25, 2025	$1.1617	—	—	$1.1627	0.08%	$42,585,609	$76,445,210
Oct 24, 2025	$1.1614	—	—	$1.1617	0.03%	$41,215,327	$76,377,209
Oct 23, 2025	$1.1605	—	—	$1.1614	0.07%	$59,878,784	$76,351,845
Oct 22, 2025	$1.1648	—	—	$1.1605	0.36%	$84,408,476	$76,309,484
Oct 21, 2025	$1.1651	—	—	$1.1648	0.03%	$75,351,522	$76,589,900
Oct 20, 2025	$1.1639	—	—	$1.1651	0.10%	$58,275,204	$76,620,919
Oct 19, 2025	$1.1639	—	—	$1.1639	0.00%	$35,487,894	$76,529,416

Om EUR CoinVertible historiske data

This page lists daily EUR CoinVertible (EURCV) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.