Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
3.2647 EUR |
6,506.6076 CVX |
3.2866 EUR |
3.0288 EUR |
3.3662 EUR |
3.1057 EUR |
| 2025-05-22 |
3.1869 EUR |
16,632.1002 CVX |
2.9945 EUR |
2.9945 EUR |
3.3647 EUR |
3.2965 EUR |
| 2025-05-21 |
3.0483 EUR |
17,142.0358 CVX |
2.9929 EUR |
2.9275 EUR |
3.1136 EUR |
3.0079 EUR |
| 2025-05-20 |
2.9472 EUR |
8,454.2572 CVX |
2.9203 EUR |
2.8681 EUR |
3.0904 EUR |
2.9595 EUR |
| 2025-05-19 |
2.8033 EUR |
3,598.5521 CVX |
2.8333 EUR |
2.7470 EUR |
2.8802 EUR |
2.8212 EUR |
| 2025-05-18 |
2.8438 EUR |
16,540.3863 CVX |
2.7598 EUR |
2.7377 EUR |
2.9748 EUR |
2.8311 EUR |
| 2025-05-17 |
2.7435 EUR |
2,784.8943 CVX |
2.7102 EUR |
2.7102 EUR |
2.7870 EUR |
2.7296 EUR |
| 2025-05-16 |
2.7821 EUR |
3,919.6999 CVX |
2.7907 EUR |
2.7180 EUR |
2.8951 EUR |
2.7634 EUR |
| 2025-05-15 |
2.8990 EUR |
20,039.2214 CVX |
2.9761 EUR |
2.7737 EUR |
3.0105 EUR |
2.8244 EUR |
| 2025-05-14 |
2.9794 EUR |
16,268.4443 CVX |
3.0198 EUR |
2.9009 EUR |
3.0571 EUR |
2.9511 EUR |
| 2025-05-13 |
2.9499 EUR |
13,352.5759 CVX |
2.9450 EUR |
2.7931 EUR |
3.1314 EUR |
3.0444 EUR |
| 2025-05-12 |
3.0528 EUR |
33,300.5118 CVX |
2.9866 EUR |
2.9000 EUR |
3.2157 EUR |
3.0163 EUR |
| 2025-05-11 |
3.1747 EUR |
62,709.6085 CVX |
3.1582 EUR |
2.9837 EUR |
3.3478 EUR |
3.0091 EUR |
| 2025-05-10 |
3.0128 EUR |
90,767.0705 CVX |
3.0151 EUR |
2.9257 EUR |
3.1157 EUR |
3.0370 EUR |
| 2025-05-09 |
3.1497 EUR |
78,884.1563 CVX |
3.0711 EUR |
2.9663 EUR |
3.3501 EUR |
3.0350 EUR |
| 2025-05-08 |
2.9894 EUR |
56,192.0722 CVX |
2.7213 EUR |
2.7213 EUR |
3.1197 EUR |
2.9853 EUR |
| 2025-05-07 |
2.7933 EUR |
27,583.3595 CVX |
2.7500 EUR |
2.6636 EUR |
2.8891 EUR |
2.7122 EUR |
| 2025-05-06 |
2.5744 EUR |
4,831.3961 CVX |
2.6095 EUR |
2.4149 EUR |
2.7495 EUR |
2.6218 EUR |
| 2025-05-05 |
2.5832 EUR |
111,872.4780 CVX |
2.5955 EUR |
2.4815 EUR |
2.7129 EUR |
2.6374 EUR |
| 2025-05-04 |
2.7010 EUR |
3,932.4012 CVX |
2.7318 EUR |
2.6490 EUR |
2.7318 EUR |
2.6490 EUR |
| 2025-05-03 |
2.7464 EUR |
5,647.4860 CVX |
2.7860 EUR |
2.6630 EUR |
2.7986 EUR |
2.6818 EUR |
| 2025-05-02 |
2.8006 EUR |
15,796.8030 CVX |
2.6989 EUR |
2.6962 EUR |
2.9298 EUR |
2.8200 EUR |
| 2025-05-01 |
2.6525 EUR |
50,262.2790 CVX |
2.6001 EUR |
2.5008 EUR |
2.7983 EUR |
2.7282 EUR |
| 2025-04-30 |
2.4583 EUR |
130,067.9503 CVX |
2.4026 EUR |
2.3467 EUR |
2.6366 EUR |
2.6081 EUR |
| 2025-04-29 |
2.4140 EUR |
10,836.6748 CVX |
2.3659 EUR |
2.3659 EUR |
2.4949 EUR |
2.4305 EUR |
| 2025-04-28 |
2.3352 EUR |
15,608.5986 CVX |
2.3500 EUR |
2.2571 EUR |
2.4486 EUR |
2.3438 EUR |
| 2025-04-27 |
2.4213 EUR |
20,208.5110 CVX |
2.5512 EUR |
2.3542 EUR |
2.5744 EUR |
2.4003 EUR |
| 2025-04-26 |
2.5324 EUR |
47,211.2711 CVX |
2.4939 EUR |
2.4689 EUR |
2.6280 EUR |
2.5225 EUR |
| 2025-04-25 |
2.4861 EUR |
162,706.0029 CVX |
2.4662 EUR |
2.3598 EUR |
2.5814 EUR |
2.4879 EUR |
| 2025-04-24 |
2.5160 EUR |
86,510.3478 CVX |
2.4803 EUR |
2.3413 EUR |
2.6088 EUR |
2.5183 EUR |
| 2025-04-23 |
2.5000 EUR |
49,273.5849 CVX |
2.4896 EUR |
2.4135 EUR |
2.5597 EUR |
2.4963 EUR |
| 2025-04-22 |
2.3832 EUR |
85,119.1040 CVX |
2.1987 EUR |
2.1743 EUR |
2.6135 EUR |
2.5038 EUR |
| 2025-04-21 |
2.2795 EUR |
260,185.4489 CVX |
2.1291 EUR |
2.1291 EUR |
2.4646 EUR |
2.2341 EUR |
| 2025-04-20 |
2.0245 EUR |
64,571.4816 CVX |
1.9758 EUR |
1.8857 EUR |
2.2174 EUR |
2.0015 EUR |
| 2025-04-19 |
1.9590 EUR |
1,920.1331 CVX |
1.9423 EUR |
1.9396 EUR |
1.9900 EUR |
1.9851 EUR |
| 2025-04-18 |
1.9057 EUR |
3,962.2570 CVX |
1.8896 EUR |
1.8755 EUR |
1.9300 EUR |
1.9220 EUR |
| 2025-04-17 |
1.9539 EUR |
10,306.3770 CVX |
1.9950 EUR |
1.8949 EUR |
1.9979 EUR |
1.9323 EUR |
| 2025-04-16 |
1.9728 EUR |
51,965.2884 CVX |
1.8769 EUR |
1.8556 EUR |
2.0899 EUR |
2.0202 EUR |
| 2025-04-15 |
1.8607 EUR |
15,529.7946 CVX |
1.8477 EUR |
1.8320 EUR |
1.8900 EUR |
1.8616 EUR |
| 2025-04-14 |
1.8887 EUR |
29,256.1262 CVX |
1.8270 EUR |
1.8203 EUR |
1.9437 EUR |
1.8922 EUR |
| 2025-04-13 |
1.8657 EUR |
34,299.3420 CVX |
1.8933 EUR |
1.7976 EUR |
1.9185 EUR |
1.8190 EUR |
| 2025-04-12 |
1.9156 EUR |
69,758.0256 CVX |
1.8934 EUR |
1.8392 EUR |
2.0031 EUR |
1.9106 EUR |
| 2025-04-11 |
1.8553 EUR |
131,393.6256 CVX |
1.7583 EUR |
1.7547 EUR |
1.9738 EUR |
1.9227 EUR |
| 2025-04-10 |
1.6534 EUR |
62,177.2043 CVX |
1.7455 EUR |
1.5788 EUR |
1.7455 EUR |
1.7236 EUR |
| 2025-04-09 |
1.6751 EUR |
72,610.0326 CVX |
1.5619 EUR |
1.5035 EUR |
1.7905 EUR |
1.7376 EUR |
| 2025-04-08 |
1.6219 EUR |
93,267.4008 CVX |
1.5903 EUR |
1.5329 EUR |
1.7031 EUR |
1.5484 EUR |
| 2025-04-07 |
1.5554 EUR |
96,343.3549 CVX |
1.5235 EUR |
1.3758 EUR |
1.6429 EUR |
1.6106 EUR |
| 2025-04-06 |
1.6738 EUR |
24,140.4649 CVX |
1.7532 EUR |
1.5503 EUR |
1.7652 EUR |
1.5640 EUR |
| 2025-04-05 |
1.7832 EUR |
22,486.1931 CVX |
1.8194 EUR |
1.7354 EUR |
1.8287 EUR |
1.7453 EUR |
| 2025-04-04 |
1.8466 EUR |
51,896.7702 CVX |
1.8764 EUR |
1.7861 EUR |
1.9066 EUR |
1.8619 EUR |