EUR CoinVertible (EURCV) Исторические данные

Daily EUR CoinVertible price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days EURCV moved from $1.1639 to $1.1235 (−3.48%), with a high of $1.2025 and a low of $1.1153.

Дата	Открытие	Максимум	Минимум	Закрытие	Изменение	Объём	Капитализация
Oct 18, 2026	$1.1235	—	—	$1.1235	0.00%	$6,781,239	$189,953,269
Oct 17, 2026	$1.1214	—	—	$1.1235	0.19%	$21,794,437	$189,978,452
Oct 16, 2026	$1.1188	—	—	$1.1214	0.23%	$27,666,931	$189,611,187
Oct 15, 2026	$1.1196	—	—	$1.1188	0.07%	$25,622,999	$187,717,751
Oct 14, 2026	$1.1153	—	—	$1.1196	0.38%	$18,052,183	$187,841,755
Oct 13, 2026	$1.1198	—	—	$1.1153	0.40%	$14,539,081	$187,133,519
Oct 12, 2026	$1.1192	—	—	$1.1198	0.06%	$4,242,563	$187,883,270
Oct 11, 2026	$1.1193	—	—	$1.1192	0.01%	$3,577,221	$187,771,607
Oct 10, 2026	$1.12	—	—	$1.1193	0.06%	$15,659,366	$187,793,955
Oct 9, 2026	$1.1196	—	—	$1.12	0.04%	$29,090,877	$187,915,349
Oct 8, 2026	$1.1251	—	—	$1.1196	0.50%	$20,173,088	$187,840,460
Oct 7, 2026	$1.1216	—	—	$1.1251	0.31%	$15,785,360	$188,776,010
Oct 6, 2026	$1.1249	—	—	$1.1216	0.29%	$19,088,967	$188,187,011
Oct 5, 2026	$1.1245	—	—	$1.1249	0.03%	$5,196,302	$188,730,530
Oct 4, 2026	$1.1244	—	—	$1.1245	0.01%	$3,630,510	$188,669,558
Oct 3, 2026	$1.1242	—	—	$1.1244	0.02%	$30,486,910	$188,658,047
Oct 2, 2026	$1.1327	—	—	$1.1242	0.74%	$35,717,628	$188,622,707
Oct 1, 2026	$1.1336	—	—	$1.1327	0.09%	$34,692,663	$190,037,945
Sep 30, 2026	$1.1370	—	—	$1.1336	0.29%	$27,702,598	$190,204,285
Sep 29, 2026	$1.1372	—	—	$1.1370	0.02%	$33,262,070	$190,764,274
Sep 28, 2026	$1.1382	—	—	$1.1372	0.08%	$11,210,225	$190,807,190
Sep 27, 2026	$1.1391	—	—	$1.1382	0.08%	$5,214,171	$190,960,398
Sep 26, 2026	$1.1369	—	—	$1.1391	0.19%	$27,546,212	$191,111,755
Sep 25, 2026	$1.1381	—	—	$1.1369	0.10%	$31,187,200	$190,757,540
Sep 24, 2026	$1.1447	—	—	$1.1381	0.57%	$31,710,259	$190,954,253
Sep 23, 2026	$1.1457	—	—	$1.1447	0.09%	$29,256,393	$192,053,869
Sep 22, 2026	$1.1487	—	—	$1.1457	0.26%	$29,674,898	$192,232,069
Sep 21, 2026	$1.1492	—	—	$1.1487	0.05%	$15,204,496	$192,726,567
Sep 20, 2026	$1.1491	—	—	$1.1492	0.01%	$10,541,191	$192,819,416
Sep 19, 2026	$1.1478	—	—	$1.1491	0.11%	$52,863,231	$192,794,137
Sep 18, 2026	$1.1461	—	—	$1.1478	0.15%	$35,910,939	$192,479,452
Sep 17, 2026	$1.1535	—	—	$1.1461	0.64%	$56,099,273	$191,247,224
Sep 16, 2026	$1.1547	—	—	$1.1535	0.10%	$65,491,152	$192,483,946
Sep 15, 2026	$1.1589	—	—	$1.1547	0.36%	$48,116,088	$191,013,197
Sep 14, 2026	$1.1590	—	—	$1.1589	0.01%	$11,564,928	$191,704,496
Sep 13, 2026	$1.1591	—	—	$1.1590	0.01%	$4,055,828	$191,732,833
Sep 12, 2026	$1.1606	—	—	$1.1591	0.12%	$40,620,362	$191,748,346
Sep 11, 2026	$1.1627	—	—	$1.1606	0.18%	$36,956,690	$191,986,487
Sep 10, 2026	$1.1619	—	—	$1.1627	0.06%	$45,495,028	$192,590,198
Sep 9, 2026	$1.1622	—	—	$1.1619	0.02%	$32,266,427	$192,465,218
Sep 8, 2026	$1.1605	—	—	$1.1622	0.14%	$22,550,358	$186,122,340
Sep 7, 2026	$1.1601	—	—	$1.1605	0.03%	$11,073,547	$187,181,353
Sep 6, 2026	$1.1604	—	—	$1.1601	0.03%	$9,642,076	$187,116,453
Sep 5, 2026	$1.1626	—	—	$1.1604	0.19%	$41,553,063	$187,164,348
Sep 4, 2026	$1.1579	—	—	$1.1626	0.40%	$58,376,171	$185,616,399
Sep 3, 2026	$1.1589	—	—	$1.1579	0.09%	$21,157,345	$181,317,287
Sep 2, 2026	$1.1609	—	—	$1.1589	0.17%	$14,582,036	$181,472,478
Sep 1, 2026	$1.1582	—	—	$1.1609	0.24%	$16,702,369	$181,788,637
Aug 31, 2026	$1.1572	—	—	$1.1582	0.09%	$9,600,414	$181,422,883
Aug 30, 2026	$1.1580	—	—	$1.1572	0.08%	$4,979,596	$181,265,013
Aug 29, 2026	$1.1648	—	—	$1.1580	0.58%	$16,510,164	$181,403,093
Aug 28, 2026	$1.1653	—	—	$1.1648	0.04%	$20,212,295	$169,205,718
Aug 27, 2026	$1.1674	—	—	$1.1653	0.18%	$20,890,425	$169,276,694
Aug 26, 2026	$1.1660	—	—	$1.1674	0.12%	$24,568,706	$169,584,065
Aug 25, 2026	$1.1687	—	—	$1.1660	0.23%	$31,218,954	$169,388,832
Aug 24, 2026	$1.1706	—	—	$1.1687	0.17%	$14,702,183	$169,775,337
Aug 23, 2026	$1.1689	—	—	$1.1706	0.15%	$24,440,642	$170,057,559
Aug 22, 2026	$1.1680	—	—	$1.1689	0.07%	$44,729,810	$169,801,665
Aug 21, 2026	$1.1673	—	—	$1.1680	0.06%	$27,169,488	$169,328,974
Aug 20, 2026	$1.1571	—	—	$1.1673	0.88%	$23,267,970	$169,219,038
Aug 19, 2026	$1.1575	—	—	$1.1571	0.04%	$6,548,480	$167,740,038
Aug 18, 2026	$1.1565	—	—	$1.1575	0.09%	$7,886,451	$160,871,679
Aug 17, 2026	$1.1563	—	—	$1.1565	0.02%	$1,977,359	$162,689,097
Aug 16, 2026	$1.1557	—	—	$1.1563	0.04%	$1,429,410	$162,652,881
Aug 15, 2026	$1.1519	—	—	$1.1557	0.33%	$5,929,214	$162,579,775
Aug 14, 2026	$1.1525	—	—	$1.1519	0.06%	$7,741,817	$160,920,255
Aug 13, 2026	$1.1536	—	—	$1.1525	0.09%	$6,624,818	$161,010,826
Aug 12, 2026	$1.1537	—	—	$1.1536	0.00%	$6,942,245	$161,159,066
Aug 11, 2026	$1.1547	—	—	$1.1537	0.09%	$6,259,251	$161,166,245
Aug 10, 2026	$1.1550	—	—	$1.1547	0.03%	$2,427,047	$161,305,515
Aug 9, 2026	$1.1552	—	—	$1.1550	0.01%	$1,596,866	$161,359,612
Aug 8, 2026	$1.1516	—	—	$1.1552	0.31%	$9,474,273	$161,376,278
Aug 7, 2026	$1.1548	—	—	$1.1516	0.28%	$9,038,328	$159,302,145
Aug 6, 2026	$1.1521	—	—	$1.1548	0.23%	$14,678,921	$159,749,407
Aug 5, 2026	$1.1505	—	—	$1.1521	0.14%	$11,684,743	$159,167,517
Aug 4, 2026	$1.1536	—	—	$1.1505	0.26%	$9,853,412	$154,654,490
Aug 3, 2026	$1.1520	—	—	$1.1536	0.14%	$5,031,623	$155,125,007
Aug 2, 2026	$1.1518	—	—	$1.1520	0.01%	$3,277,502	$154,910,540
Aug 1, 2026	$1.1520	—	—	$1.1518	0.02%	$9,475,353	$154,892,573
Jul 31, 2026	$1.1453	—	—	$1.1520	0.59%	$9,812,154	$154,180,484
Jul 30, 2026	$1.1384	—	—	$1.1453	0.60%	$6,524,074	$150,282,431
Jul 29, 2026	$1.1368	—	—	$1.1384	0.14%	$5,205,284	$149,378,666
Jul 28, 2026	$1.1386	—	—	$1.1368	0.16%	$5,841,895	$146,768,963
Jul 27, 2026	$1.1368	—	—	$1.1386	0.16%	$941,423	$147,000,501
Jul 26, 2026	$1.1364	—	—	$1.1368	0.03%	$608,946	$146,761,328
Jul 25, 2026	$1.1368	—	—	$1.1364	0.04%	$3,263,127	$146,716,235
Jul 24, 2026	$1.1402	—	—	$1.1368	0.29%	$3,081,820	$146,261,873
Jul 23, 2026	$1.1392	—	—	$1.1402	0.08%	$10,769,411	$145,986,727
Jul 22, 2026	$1.1405	—	—	$1.1392	0.11%	$10,796,428	$147,185,750
Jul 21, 2026	$1.1419	—	—	$1.1405	0.12%	$13,283,034	$147,346,808
Jul 20, 2026	$1.1427	—	—	$1.1419	0.07%	$7,560,161	$147,528,592
Jul 19, 2026	$1.1430	—	—	$1.1427	0.02%	$3,544,871	$147,638,787
Jul 18, 2026	$1.1434	—	—	$1.1430	0.03%	$10,109,432	$147,670,569
Jul 17, 2026	$1.1459	—	—	$1.1434	0.22%	$8,575,907	$149,268,110
Jul 16, 2026	$1.1414	—	—	$1.1459	0.39%	$7,915,631	$149,595,735
Jul 15, 2026	$1.1369	—	—	$1.1414	0.40%	$9,884,600	$147,718,523
Jul 14, 2026	$1.1389	—	—	$1.1369	0.18%	$6,201,073	$147,129,172
Jul 13, 2026	$1.1404	—	—	$1.1389	0.13%	$4,577,861	$147,390,542
Jul 12, 2026	$1.1406	—	—	$1.1404	0.02%	$5,937,495	$147,578,761
Jul 11, 2026	$1.1425	—	—	$1.1406	0.17%	$9,899,032	$147,603,038
Jul 10, 2026	$1.1406	—	—	$1.1425	0.17%	$13,355,834	$147,856,326
Jul 9, 2026	$1.1398	—	—	$1.1406	0.07%	$14,104,463	$147,609,831
Jul 8, 2026	$1.1434	—	—	$1.1398	0.32%	$18,923,217	$146,849,579
Jul 7, 2026	$1.1425	—	—	$1.1434	0.08%	$22,286,522	$147,314,646
Jul 6, 2026	$1.1420	—	—	$1.1425	0.04%	$15,928,053	$142,869,182
Jul 5, 2026	$1.1429	—	—	$1.1420	0.08%	$10,795,533	$142,806,860
Jul 4, 2026	$1.1419	—	—	$1.1429	0.09%	$16,371,963	$142,923,229
Jul 3, 2026	$1.1372	—	—	$1.1419	0.42%	$16,635,143	$142,795,604
Jul 2, 2026	$1.1407	—	—	$1.1372	0.31%	$11,517,856	$142,200,599
Jul 1, 2026	$1.1415	—	—	$1.1407	0.07%	$14,222,871	$141,207,205
Jun 30, 2026	$1.1384	—	—	$1.1415	0.27%	$16,684,331	$140,950,298
Jun 29, 2026	$1.1375	—	—	$1.1384	0.08%	$4,563,326	$140,358,460
Jun 28, 2026	$1.1379	—	—	$1.1375	0.04%	$3,238,231	$140,245,557
Jun 27, 2026	$1.1357	—	—	$1.1379	0.19%	$14,703,053	$140,296,030
Jun 26, 2026	$1.1346	—	—	$1.1357	0.10%	$17,050,139	$138,456,076
Jun 25, 2026	$1.1379	—	—	$1.1346	0.28%	$16,600,935	$135,027,100
Jun 24, 2026	$1.1411	—	—	$1.1379	0.28%	$15,683,957	$135,116,509
Jun 23, 2026	$1.1454	—	—	$1.1411	0.37%	$21,313,814	$134,946,226
Jun 22, 2026	$1.1457	—	—	$1.1454	0.03%	$15,408,605	$135,451,272
Jun 21, 2026	$1.1465	—	—	$1.1457	0.07%	$16,498,786	$135,485,992
Jun 20, 2026	$1.1458	—	—	$1.1465	0.06%	$15,270,391	$135,579,673
Jun 19, 2026	$1.1497	—	—	$1.1458	0.34%	$6,599,075	$134,955,216
Jun 18, 2026	$1.1603	—	—	$1.1497	0.92%	$10,442,539	$136,417,962
Jun 17, 2026	$1.1579	—	—	$1.1603	0.21%	$8,464,606	$137,681,595
Jun 16, 2026	$1.1604	—	—	$1.1579	0.21%	$856,907	$137,398,021
Jun 15, 2026	$1.1557	—	—	$1.1604	0.40%	$199,688	$137,689,123
Jun 14, 2026	$1.1559	—	—	$1.1557	0.01%	$109,896	$137,138,896
Jun 13, 2026	$1.1563	—	—	$1.1559	0.04%	$137,136	$137,158,212
Jun 12, 2026	$1.1534	—	—	$1.1563	0.26%	$326,702	$137,207,454
Jun 11, 2026	$1.1532	—	—	$1.1534	0.01%	$896,563	$133,003,695
Jun 10, 2026	$1.1526	—	—	$1.1532	0.05%	$322,314	$132,988,663
Jun 9, 2026	$1.1507	—	—	$1.1526	0.16%	$259,261	$136,489,280
Jun 8, 2026	$1.1491	—	—	$1.1507	0.14%	$250,943	$129,440,229
Jun 7, 2026	$1.1561	—	—	$1.1491	0.60%	$109,372	$129,253,081
Jun 6, 2026	$1.1610	—	—	$1.1561	0.42%	$994,707	$130,037,736
Jun 5, 2026	$1.1594	—	—	$1.1610	0.14%	$788,032	$123,504,230
Jun 4, 2026	$1.1613	—	—	$1.1594	0.17%	$365,849	$122,775,417
Jun 3, 2026	$1.1622	—	—	$1.1613	0.08%	$257,825	$122,978,978
Jun 2, 2026	$1.1660	—	—	$1.1622	0.32%	$568,570	$123,393,660
Jun 1, 2026	$1.1663	—	—	$1.1660	0.03%	$139,068	$123,795,670
May 31, 2026	$1.1647	—	—	$1.1663	0.14%	$359,727	$123,826,904
May 30, 2026	$1.1635	—	—	$1.1647	0.11%	$227,873	$123,656,444
May 29, 2026	$1.1617	—	—	$1.1635	0.15%	$215,716	$123,525,665
May 28, 2026	$1.1625	—	—	$1.1617	0.06%	$575,037	$123,341,820
May 27, 2026	$1.1635	—	—	$1.1625	0.09%	$278,281	$123,222,296
May 26, 2026	$1.1633	—	—	$1.1635	0.02%	$82,418	$123,332,325
May 25, 2026	$1.1614	—	—	$1.1633	0.17%	$788,988	$123,312,402
May 24, 2026	$1.1593	—	—	$1.1614	0.18%	$263,450	$123,106,321
May 23, 2026	$1.1609	—	—	$1.1593	0.14%	$397,313	$122,884,343
May 22, 2026	$1.1630	—	—	$1.1609	0.18%	$554,972	$123,448,600
May 21, 2026	$1.1606	—	—	$1.1630	0.21%	$822,981	$123,670,795
May 20, 2026	$1.1658	—	—	$1.1606	0.45%	$369,608	$122,520,752
May 19, 2026	$1.1607	—	—	$1.1658	0.44%	$1,066,861	$122,785,442
May 18, 2026	$1.1604	—	—	$1.1607	0.02%	$295,966	$122,243,453
May 17, 2026	$1.1619	—	—	$1.1604	0.13%	$122,179	$122,213,354
May 16, 2026	$1.1667	—	—	$1.1619	0.41%	$743,552	$122,370,926
May 15, 2026	$1.1709	—	—	$1.1667	0.36%	$2,082,951	$122,151,070
May 14, 2026	$1.1741	—	—	$1.1709	0.27%	$1,833,228	$122,589,457
May 13, 2026	$1.1787	—	—	$1.1741	0.39%	$513,981	$128,144,852
May 12, 2026	$1.1768	—	—	$1.1787	0.16%	$200,471	$128,645,246
May 11, 2026	$1.1763	—	—	$1.1768	0.04%	$1,288,893	$127,262,960
May 10, 2026	$1.1775	—	—	$1.1763	0.10%	$859,812	$127,207,922
May 9, 2026	$1.1733	—	—	$1.1775	0.36%	$613,706	$127,339,261
May 8, 2026	$1.1756	—	—	$1.1733	0.19%	$546,264	$126,888,031
May 7, 2026	$1.17	—	—	$1.1756	0.47%	$3,116,961	$125,945,419
May 6, 2026	$1.1688	—	—	$1.17	0.10%	$345,278	$124,035,540
May 5, 2026	$1.1744	—	—	$1.1688	0.48%	$381,635	$123,906,911
May 4, 2026	$1.1738	—	—	$1.1744	0.05%	$68,910	$124,500,571
May 3, 2026	$1.1734	—	—	$1.1738	0.04%	$178,743	$124,439,478
May 2, 2026	$1.1725	—	—	$1.1734	0.08%	$343,993	$124,391,694
May 1, 2026	$1.1685	—	—	$1.1725	0.34%	$1,564,794	$124,294,253
Apr 30, 2026	$1.1712	—	—	$1.1685	0.23%	$2,414,623	$118,136,445
Apr 29, 2026	$1.1716	—	—	$1.1712	0.04%	$922,780	$117,253,496
Apr 28, 2026	$1.1699	—	—	$1.1716	0.14%	$2,077,444	$117,199,297
Apr 27, 2026	$1.1713	—	—	$1.1699	0.11%	$59,848	$115,365,609
Apr 26, 2026	$1.1713	—	—	$1.1713	0.00%	$56,769	$115,494,035
Apr 25, 2026	$1.1670	—	—	$1.1713	0.37%	$746,478	$115,494,578
Apr 24, 2026	$1.1715	—	—	$1.1670	0.38%	$3,417,216	$115,070,581
Apr 23, 2026	$1.1740	—	—	$1.1715	0.22%	$2,870,309	$122,909,992
Apr 22, 2026	$1.1791	—	—	$1.1740	0.43%	$3,490,851	$122,411,986
Apr 21, 2026	$1.1719	—	—	$1.1791	0.61%	$3,609,321	$123,025,384
Apr 20, 2026	$1.1762	—	—	$1.1719	0.37%	$2,031,638	$123,181,655
Apr 19, 2026	$1.1772	—	—	$1.1762	0.08%	$432,753	$123,633,413
Apr 18, 2026	$1.1783	—	—	$1.1772	0.09%	$1,971,793	$123,738,497
Apr 17, 2026	$1.1799	—	—	$1.1783	0.14%	$1,067,661	$126,245,465
Apr 16, 2026	$1.1791	—	—	$1.1799	0.07%	$1,585,839	$125,509,925
Apr 15, 2026	$1.1763	—	—	$1.1791	0.24%	$939,628	$124,826,305
Apr 14, 2026	$1.1663	—	—	$1.1763	0.85%	$2,166,885	$123,863,174
Apr 13, 2026	$1.1713	—	—	$1.1663	0.43%	$233,938	$122,260,020
Apr 12, 2026	$1.1729	—	—	$1.1713	0.13%	$31,784	$122,786,798
Apr 11, 2026	$1.1693	—	—	$1.1729	0.31%	$1,795,925	$122,949,435
Apr 10, 2026	$1.1651	—	—	$1.1693	0.36%	$930,753	$122,076,101
Apr 9, 2026	$1.1684	—	—	$1.1651	0.29%	$2,563,361	$121,229,132
Apr 8, 2026	$1.1549	—	—	$1.1684	1.17%	$1,254,396	$119,387,704
Apr 7, 2026	$1.1523	—	—	$1.1549	0.22%	$858,648	$114,436,208
Apr 6, 2026	$1.1516	—	—	$1.1523	0.06%	$193,312	$114,183,811
Apr 5, 2026	$1.1516	—	—	$1.1516	0.00%	$70,873	$114,114,453
Apr 4, 2026	$1.1549	—	—	$1.1516	0.29%	$426,978	$114,110,282
Apr 3, 2026	$1.1570	—	—	$1.1549	0.18%	$3,060,334	$113,936,822
Apr 2, 2026	$1.1555	—	—	$1.1570	0.13%	$1,401,607	$113,759,818
Apr 1, 2026	$1.1458	—	—	$1.1555	0.84%	$852,119	$111,968,078
Mar 31, 2026	$1.1494	—	—	$1.1458	0.31%	$854,421	$107,693,187
Mar 30, 2026	$1.1494	—	—	$1.1494	0.00%	$214,124	$107,145,968
Mar 29, 2026	$1.1513	—	—	$1.1494	0.16%	$250,902	$107,146,585
Mar 28, 2026	$1.1531	—	—	$1.1513	0.16%	$909,904	$107,322,626
Mar 27, 2026	$1.1560	—	—	$1.1531	0.25%	$466,164	$106,580,967
Mar 26, 2026	$1.1611	—	—	$1.1560	0.44%	$747,569	$107,510,773
Mar 25, 2026	$1.1614	—	—	$1.1611	0.02%	$499,698	$105,337,750
Mar 24, 2026	$1.1552	—	—	$1.1614	0.54%	$1,579,127	$105,356,619
Mar 23, 2026	$1.1586	—	—	$1.1552	0.29%	$462,847	$108,469,787
Mar 22, 2026	$1.1580	—	—	$1.1586	0.05%	$329,914	$108,787,135
Mar 21, 2026	$1.1588	—	—	$1.1580	0.07%	$867,770	$108,736,650
Mar 20, 2026	$1.1473	—	—	$1.1588	1.00%	$1,307,722	$106,609,325
Mar 19, 2026	$1.1546	—	—	$1.1473	0.63%	$1,284,644	$103,842,704
Mar 18, 2026	$1.1510	—	—	$1.1546	0.31%	$603,817	$101,801,027
Mar 17, 2026	$1.1428	—	—	$1.1510	0.72%	$1,056,840	$100,405,663
Mar 16, 2026	$1.1430	—	—	$1.1428	0.02%	$310,600	$97,648,477
Mar 15, 2026	$1.1421	—	—	$1.1430	0.08%	$260,040	$97,670,217
Mar 14, 2026	$1.1509	—	—	$1.1421	0.77%	$933,187	$97,593,547
Mar 13, 2026	$1.1571	—	—	$1.1509	0.53%	$1,976,359	$97,572,425
Mar 12, 2026	$1.1607	—	—	$1.1571	0.31%	$424,099	$97,138,731
Mar 11, 2026	$1.1627	—	—	$1.1607	0.17%	$855,664	$96,986,172
Mar 10, 2026	$1.1530	—	—	$1.1627	0.84%	$1,464,271	$96,741,557
Mar 9, 2026	$1.1599	—	—	$1.1530	0.60%	$402,603	$94,363,376
Mar 8, 2026	$1.1587	—	—	$1.1599	0.10%	$680,716	$94,929,082
Mar 7, 2026	$1.1597	—	—	$1.1587	0.09%	$1,381,767	$94,772,310
Mar 6, 2026	$1.1647	—	—	$1.1597	0.43%	$1,650,921	$94,357,169
Mar 5, 2026	$1.1629	—	—	$1.1647	0.16%	$693,526	$93,980,941
Mar 4, 2026	$1.1692	—	—	$1.1629	0.54%	$939,420	$92,748,569
Mar 3, 2026	$1.1780	—	—	$1.1692	0.75%	$597,195	$93,050,623
Mar 2, 2026	$1.1791	—	—	$1.1780	0.09%	$289,813	$88,674,508
Mar 1, 2026	$1.1821	—	—	$1.1791	0.26%	$88,827	$88,755,717
Feb 28, 2026	$1.1787	—	—	$1.1821	0.29%	$210,962	$88,987,431
Feb 27, 2026	$1.1790	—	—	$1.1787	0.03%	$407,455	$88,726,734
Feb 26, 2026	$1.1748	—	—	$1.1790	0.35%	$82,642	$77,524,112
Feb 25, 2026	$1.1764	—	—	$1.1748	0.14%	$145,918	$77,252,334
Feb 24, 2026	$1.1779	—	—	$1.1764	0.13%	$52,794	$77,357,221
Feb 23, 2026	$1.1718	—	—	$1.1779	0.52%	$79,295	$77,455,483
Feb 22, 2026	$1.1757	—	—	$1.1718	0.33%	$344,351	$77,053,944
Feb 21, 2026	$1.1765	—	—	$1.1757	0.07%	$297,421	$77,308,114
Feb 20, 2026	$1.1794	—	—	$1.1765	0.24%	$341,756	$77,364,183
Feb 19, 2026	$1.1841	—	—	$1.1794	0.40%	$139,504	$77,549,908
Feb 18, 2026	$1.1838	—	—	$1.1841	0.03%	$266,726	$77,864,606
Feb 17, 2026	$1.1845	—	—	$1.1838	0.07%	$49,043	$77,839,908
Feb 16, 2026	$1.1847	—	—	$1.1845	0.01%	$45,510	$77,890,567
Feb 15, 2026	$1.1863	—	—	$1.1847	0.13%	$38,707	$77,899,244
Feb 14, 2026	$1.1869	—	—	$1.1863	0.06%	$329,942	$78,003,603
Feb 13, 2026	$1.1864	—	—	$1.1869	0.05%	$101,314	$78,048,264
Feb 12, 2026	$1.1895	—	—	$1.1864	0.26%	$305,220	$78,010,913
Feb 11, 2026	$1.1909	—	—	$1.1895	0.12%	$109,705	$78,213,613
Feb 10, 2026	$1.1788	—	—	$1.1909	1.03%	$606,625	$78,308,917
Feb 9, 2026	$1.1771	—	—	$1.1788	0.15%	$74,662	$77,513,623
Feb 8, 2026	$1.1799	—	—	$1.1771	0.24%	$71,377	$77,398,906
Feb 7, 2026	$1.1766	—	—	$1.1799	0.27%	$597,336	$77,582,979
Feb 6, 2026	$1.1759	—	—	$1.1766	0.06%	$639,574	$77,370,495
Feb 5, 2026	$1.1812	—	—	$1.1759	0.45%	$495,545	$77,322,923
Feb 4, 2026	$1.1777	—	—	$1.1812	0.30%	$309,245	$77,670,910
Feb 3, 2026	$1.1843	—	—	$1.1777	0.56%	$266,149	$77,439,277
Feb 2, 2026	$1.1826	—	—	$1.1843	0.14%	$103,307	$77,877,205
Feb 1, 2026	$1.1857	—	—	$1.1826	0.26%	$254,237	$77,765,397
Jan 31, 2026	$1.1960	—	—	$1.1857	0.87%	$572,084	$77,964,270
Jan 30, 2026	$1.1969	—	—	$1.1960	0.07%	$619,457	$78,646,994
Jan 29, 2026	$1.2025	—	—	$1.1969	0.47%	$394,823	$78,702,955
Jan 28, 2026	$1.1876	—	—	$1.2025	1.25%	$865,225	$79,070,784
Jan 27, 2026	$1.1867	—	—	$1.1876	0.08%	$480,728	$78,091,978
Jan 26, 2026	$1.1817	—	—	$1.1867	0.43%	$319,839	$78,032,947
Jan 25, 2026	$1.1815	—	—	$1.1817	0.01%	$274,076	$77,700,992
Jan 24, 2026	$1.1736	—	—	$1.1815	0.67%	$437,855	$77,690,603
Jan 23, 2026	$1.1679	—	—	$1.1736	0.49%	$128,124	$77,171,050
Jan 22, 2026	$1.1707	—	—	$1.1679	0.24%	$253,166	$76,795,968
Jan 21, 2026	$1.1625	—	—	$1.1707	0.70%	$261,042	$76,980,407
Jan 20, 2026	$1.1595	—	—	$1.1625	0.26%	$196,712	$76,444,171
Jan 19, 2026	$1.1585	—	—	$1.1595	0.09%	$147,673	$76,246,018
Jan 18, 2026	$1.16	—	—	$1.1585	0.13%	$39,148	$76,178,229
Jan 17, 2026	$1.1608	—	—	$1.16	0.07%	$155,303	$76,276,757
Jan 16, 2026	$1.1650	—	—	$1.1608	0.36%	$510,130	$76,332,736
Jan 15, 2026	$1.1657	—	—	$1.1650	0.05%	$183,030	$76,607,915
Jan 14, 2026	$1.1668	—	—	$1.1657	0.10%	$102,490	$76,648,588
Jan 13, 2026	$1.1602	—	—	$1.1668	0.57%	$237,575	$76,726,672
Jan 12, 2026	$1.1595	—	—	$1.1602	0.07%	$33,666	$76,292,262
Jan 11, 2026	$1.16	—	—	$1.1595	0.05%	$24,964	$76,241,293
Jan 10, 2026	$1.1653	—	—	$1.16	0.46%	$321,249	$76,276,476
Jan 9, 2026	$1.1670	—	—	$1.1653	0.14%	$146,089	$76,628,260
Jan 8, 2026	$1.1665	—	—	$1.1670	0.04%	$40,172	$76,735,207
Jan 7, 2026	$1.1707	—	—	$1.1665	0.37%	$115,989	$76,701,065
Jan 6, 2026	$1.1682	—	—	$1.1707	0.22%	$308,867	$76,982,897
Jan 5, 2026	$1.1692	—	—	$1.1682	0.08%	$89,565	$76,815,093
Jan 4, 2026	$1.1746	—	—	$1.1692	0.46%	$182,917	$76,880,217
Jan 3, 2026	$1.1736	—	—	$1.1746	0.09%	$226,517	$77,238,156
Jan 2, 2026	$1.1753	—	—	$1.1736	0.15%	$56,678	$77,171,344
Jan 1, 2026	$1.1747	—	—	$1.1753	0.05%	$256,647	$77,283,583
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

Об исторических данных EUR CoinVertible

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.