Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
1.5242 EUR |
40,752.6921 CVX |
1.4642 EUR |
1.4237 EUR |
1.5724 EUR |
1.5721 EUR |
| 2026-02-01 |
1.5746 EUR |
116,359.4052 CVX |
1.5963 EUR |
1.4478 EUR |
1.6363 EUR |
1.4688 EUR |
| 2026-01-31 |
1.5758 EUR |
85,213.9209 CVX |
1.7148 EUR |
1.4720 EUR |
1.7148 EUR |
1.5444 EUR |
| 2026-01-30 |
1.7153 EUR |
18,174.7647 CVX |
1.7608 EUR |
1.6664 EUR |
1.7608 EUR |
1.7255 EUR |
| 2026-01-29 |
1.7934 EUR |
48,437.3356 CVX |
1.9044 EUR |
1.6990 EUR |
1.9273 EUR |
1.7300 EUR |
| 2026-01-28 |
1.8224 EUR |
50,495.2886 CVX |
1.7491 EUR |
1.7385 EUR |
1.8732 EUR |
1.8456 EUR |
| 2026-01-27 |
1.7240 EUR |
44,774.4721 CVX |
1.7516 EUR |
1.7009 EUR |
1.7648 EUR |
1.7334 EUR |
| 2026-01-26 |
1.7492 EUR |
64,895.7083 CVX |
1.7705 EUR |
1.7108 EUR |
1.7952 EUR |
1.7607 EUR |
| 2026-01-25 |
1.8897 EUR |
64,060.8417 CVX |
1.8787 EUR |
1.7317 EUR |
1.9590 EUR |
1.7317 EUR |
| 2026-01-24 |
1.8550 EUR |
37,808.7524 CVX |
1.7548 EUR |
1.7548 EUR |
1.9401 EUR |
1.9321 EUR |
| 2026-01-23 |
1.7660 EUR |
41,101.7097 CVX |
1.7661 EUR |
1.7495 EUR |
1.7866 EUR |
1.7850 EUR |
| 2026-01-22 |
1.7953 EUR |
28,029.4839 CVX |
1.8176 EUR |
1.7360 EUR |
1.8500 EUR |
1.7510 EUR |
| 2026-01-21 |
1.7780 EUR |
126,475.3737 CVX |
1.6834 EUR |
1.6834 EUR |
1.8310 EUR |
1.7860 EUR |
| 2026-01-20 |
1.7156 EUR |
76,211.9039 CVX |
1.8314 EUR |
1.6339 EUR |
1.8494 EUR |
1.6798 EUR |
| 2026-01-19 |
1.8922 EUR |
150,530.0547 CVX |
1.8542 EUR |
1.7310 EUR |
1.9736 EUR |
1.8500 EUR |
| 2026-01-18 |
1.8793 EUR |
51,046.0636 CVX |
1.8124 EUR |
1.8124 EUR |
1.9967 EUR |
1.9950 EUR |
| 2026-01-17 |
1.8510 EUR |
71,987.6961 CVX |
1.7479 EUR |
1.7479 EUR |
1.9359 EUR |
1.8101 EUR |
| 2026-01-16 |
1.7410 EUR |
15,064.6389 CVX |
1.7439 EUR |
1.7029 EUR |
1.7452 EUR |
1.7416 EUR |
| 2026-01-15 |
1.7788 EUR |
17,405.8990 CVX |
1.7786 EUR |
1.7051 EUR |
1.8070 EUR |
1.7051 EUR |
| 2026-01-14 |
1.8027 EUR |
17,171.4271 CVX |
1.8346 EUR |
1.7788 EUR |
1.8449 EUR |
1.8064 EUR |
| 2026-01-13 |
1.7421 EUR |
19,761.9942 CVX |
1.6647 EUR |
1.6646 EUR |
1.7708 EUR |
1.7612 EUR |
| 2026-01-12 |
1.6806 EUR |
18,098.9370 CVX |
1.6906 EUR |
1.6538 EUR |
1.6985 EUR |
1.6746 EUR |
| 2026-01-11 |
1.7002 EUR |
72,938.5980 CVX |
1.7177 EUR |
1.6800 EUR |
1.7217 EUR |
1.6931 EUR |
| 2026-01-10 |
1.7415 EUR |
16,461.3134 CVX |
1.7253 EUR |
1.7184 EUR |
1.7503 EUR |
1.7309 EUR |
| 2026-01-09 |
1.7026 EUR |
32,659.4940 CVX |
1.6968 EUR |
1.6761 EUR |
1.7502 EUR |
1.7087 EUR |
| 2026-01-08 |
1.7290 EUR |
46,637.8036 CVX |
1.7875 EUR |
1.6866 EUR |
1.7989 EUR |
1.7120 EUR |
| 2026-01-07 |
1.8101 EUR |
22,618.8767 CVX |
1.8276 EUR |
1.7535 EUR |
1.8602 EUR |
1.7722 EUR |
| 2026-01-06 |
1.8039 EUR |
25,152.4774 CVX |
1.8383 EUR |
1.7500 EUR |
1.8383 EUR |
1.8215 EUR |
| 2026-01-05 |
1.7869 EUR |
67,244.2746 CVX |
1.7713 EUR |
1.7315 EUR |
1.8404 EUR |
1.8121 EUR |
| 2026-01-04 |
1.9117 EUR |
260,861.0565 CVX |
2.0436 EUR |
1.7325 EUR |
2.1220 EUR |
1.7579 EUR |
| 2026-01-03 |
1.9508 EUR |
380,671.0631 CVX |
1.4731 EUR |
1.4511 EUR |
2.2901 EUR |
1.9352 EUR |
| 2026-01-02 |
1.4834 EUR |
2,545.3752 CVX |
1.4657 EUR |
1.4615 EUR |
1.5101 EUR |
1.4720 EUR |
| 2026-01-01 |
1.3765 EUR |
13,050.4721 CVX |
1.3735 EUR |
1.3164 EUR |
1.4530 EUR |
1.4453 EUR |
| 2025-12-31 |
1.4283 EUR |
11,218.7217 CVX |
1.4241 EUR |
1.3922 EUR |
1.4619 EUR |
1.3922 EUR |
| 2025-12-30 |
1.4558 EUR |
8,633.6007 CVX |
1.4769 EUR |
1.4321 EUR |
1.4769 EUR |
1.4423 EUR |
| 2025-12-29 |
1.5470 EUR |
2,868.2637 CVX |
1.5569 EUR |
1.5203 EUR |
1.5826 EUR |
1.5203 EUR |
| 2025-12-28 |
1.5573 EUR |
636.4823 CVX |
1.5816 EUR |
1.5284 EUR |
1.5816 EUR |
1.5337 EUR |
| 2025-12-27 |
1.5464 EUR |
10,405.9722 CVX |
1.5501 EUR |
1.5260 EUR |
1.5595 EUR |
1.5595 EUR |
| 2025-12-26 |
1.5743 EUR |
7,514.7516 CVX |
1.5437 EUR |
1.5437 EUR |
1.6061 EUR |
1.5630 EUR |
| 2025-12-25 |
1.5500 EUR |
39,646.1497 CVX |
1.5011 EUR |
1.4921 EUR |
1.6020 EUR |
1.5600 EUR |
| 2025-12-24 |
1.5053 EUR |
14,279.4377 CVX |
1.5115 EUR |
1.4799 EUR |
1.5119 EUR |
1.5119 EUR |
| 2025-12-23 |
1.5353 EUR |
5,450.4104 CVX |
1.5651 EUR |
1.5168 EUR |
1.5919 EUR |
1.5299 EUR |
| 2025-12-22 |
1.5225 EUR |
50,920.7899 CVX |
1.4945 EUR |
1.4746 EUR |
1.5758 EUR |
1.5596 EUR |
| 2025-12-21 |
1.4580 EUR |
573.8806 CVX |
1.4600 EUR |
1.4387 EUR |
1.4632 EUR |
1.4597 EUR |
| 2025-12-20 |
1.4814 EUR |
5,982.7027 CVX |
1.4771 EUR |
1.4686 EUR |
1.4875 EUR |
1.4776 EUR |
| 2025-12-19 |
1.4094 EUR |
1,466.8972 CVX |
1.3806 EUR |
1.3806 EUR |
1.4661 EUR |
1.4661 EUR |
| 2025-12-18 |
1.4189 EUR |
926.3206 CVX |
1.4264 EUR |
1.4264 EUR |
1.4320 EUR |
1.4300 EUR |
| 2025-12-17 |
1.4782 EUR |
127.4828 CVX |
1.4594 EUR |
1.4594 EUR |
1.4766 EUR |
1.4739 EUR |
| 2025-12-16 |
1.4706 EUR |
4,636.0248 CVX |
1.4682 EUR |
1.4540 EUR |
1.4998 EUR |
1.4900 EUR |
| 2025-12-15 |
1.4710 EUR |
18,333.5088 CVX |
1.5077 EUR |
1.4465 EUR |
1.5165 EUR |
1.4803 EUR |