Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
2.4750 EUR |
428.4091 CVX |
2.5300 EUR |
2.4870 EUR |
2.5517 EUR |
2.5026 EUR |
| 2025-06-09 |
2.4468 EUR |
1,805.5974 CVX |
2.3644 EUR |
2.3603 EUR |
2.4979 EUR |
2.4979 EUR |
| 2025-06-08 |
2.3534 EUR |
1,906.0781 CVX |
2.3696 EUR |
2.3220 EUR |
2.3833 EUR |
2.3792 EUR |
| 2025-06-07 |
2.3190 EUR |
87.0975 CVX |
2.3475 EUR |
2.3389 EUR |
2.3611 EUR |
2.3595 EUR |
| 2025-06-06 |
2.3338 EUR |
14,191.2391 CVX |
2.2985 EUR |
2.2911 EUR |
2.3976 EUR |
2.2989 EUR |
| 2025-06-05 |
2.2882 EUR |
18,936.1162 CVX |
2.4112 EUR |
2.2168 EUR |
2.4112 EUR |
2.2366 EUR |
| 2025-06-04 |
2.4316 EUR |
82,759.5892 CVX |
2.3789 EUR |
2.3140 EUR |
2.4964 EUR |
2.4218 EUR |
| 2025-06-03 |
2.3506 EUR |
11,063.1107 CVX |
2.4115 EUR |
2.3421 EUR |
2.4371 EUR |
2.3782 EUR |
| 2025-06-02 |
2.3072 EUR |
8,003.2014 CVX |
2.3573 EUR |
2.2339 EUR |
2.3639 EUR |
2.2870 EUR |
| 2025-06-01 |
2.3631 EUR |
9,202.2546 CVX |
2.3864 EUR |
2.3070 EUR |
2.3987 EUR |
2.3694 EUR |
| 2025-05-31 |
2.4323 EUR |
4,147.6737 CVX |
2.4810 EUR |
2.3551 EUR |
2.4845 EUR |
2.4364 EUR |
| 2025-05-30 |
2.6302 EUR |
6,910.3883 CVX |
2.8275 EUR |
2.4788 EUR |
2.8305 EUR |
2.4927 EUR |
| 2025-05-29 |
2.8673 EUR |
7,304.8990 CVX |
2.9760 EUR |
2.7824 EUR |
3.0451 EUR |
2.8795 EUR |
| 2025-05-28 |
2.9300 EUR |
2,082.4904 CVX |
2.9068 EUR |
2.8645 EUR |
2.9954 EUR |
2.8955 EUR |
| 2025-05-27 |
2.8743 EUR |
8,254.0064 CVX |
2.8031 EUR |
2.8031 EUR |
3.0210 EUR |
2.9625 EUR |
| 2025-05-26 |
2.8508 EUR |
9,228.4547 CVX |
2.7746 EUR |
2.7746 EUR |
2.8827 EUR |
2.7907 EUR |
| 2025-05-25 |
2.7381 EUR |
4,556.6797 CVX |
2.8900 EUR |
2.6650 EUR |
2.8900 EUR |
2.7133 EUR |
| 2025-05-24 |
3.0136 EUR |
8,121.5713 CVX |
3.0027 EUR |
2.9400 EUR |
3.0282 EUR |
2.9400 EUR |
| 2025-05-23 |
3.1473 EUR |
15,313.7126 CVX |
3.2866 EUR |
3.0288 EUR |
3.3662 EUR |
3.0535 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 |