Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-21 |
4.3342 EUR |
20,158.9695 CVX |
4.0786 EUR |
4.0688 EUR |
4.6111 EUR |
4.2233 EUR |
| 2022-06-20 |
3.9847 EUR |
23,948.9087 CVX |
3.8442 EUR |
3.5717 EUR |
4.3532 EUR |
4.0775 EUR |
| 2022-06-19 |
4.0003 EUR |
30,182.0363 CVX |
3.3151 EUR |
3.1810 EUR |
5.0113 EUR |
3.8304 EUR |
| 2022-06-18 |
3.4208 EUR |
15,559.2330 CVX |
3.4747 EUR |
2.9677 EUR |
4.9036 EUR |
3.5486 EUR |
| 2022-06-17 |
3.4197 EUR |
5,158.9625 CVX |
3.2602 EUR |
3.2287 EUR |
3.7636 EUR |
3.4447 EUR |
| 2022-06-16 |
3.4795 EUR |
7,008.0693 CVX |
3.9369 EUR |
3.2113 EUR |
3.9792 EUR |
3.3484 EUR |
| 2022-06-15 |
3.5083 EUR |
9,534.4655 CVX |
3.9300 EUR |
3.2631 EUR |
3.9952 EUR |
3.9824 EUR |
| 2022-06-14 |
3.8017 EUR |
10,419.1204 CVX |
3.9633 EUR |
3.5212 EUR |
4.0922 EUR |
3.7554 EUR |
| 2022-06-13 |
4.0373 EUR |
10,810.1056 CVX |
4.5475 EUR |
3.7701 EUR |
4.6194 EUR |
3.7747 EUR |
| 2022-06-12 |
4.9665 EUR |
5,582.0103 CVX |
5.2145 EUR |
4.7215 EUR |
5.2539 EUR |
4.8463 EUR |
| 2022-06-11 |
5.5016 EUR |
13,491.6685 CVX |
5.9748 EUR |
5.1168 EUR |
6.0668 EUR |
5.2631 EUR |
| 2022-06-10 |
6.1904 EUR |
10,060.3359 CVX |
6.9979 EUR |
5.9188 EUR |
7.0425 EUR |
5.9326 EUR |
| 2022-06-09 |
7.0354 EUR |
793.3088 CVX |
7.0188 EUR |
6.8817 EUR |
7.1680 EUR |
7.0546 EUR |
| 2022-06-08 |
7.1631 EUR |
3,169.5044 CVX |
7.2323 EUR |
6.8905 EUR |
7.2796 EUR |
7.0754 EUR |
| 2022-06-07 |
7.1941 EUR |
5,076.8588 CVX |
7.8195 EUR |
6.9200 EUR |
7.8195 EUR |
7.2659 EUR |
| 2022-06-06 |
8.1312 EUR |
1,458.9864 CVX |
8.1017 EUR |
7.7996 EUR |
8.2944 EUR |
7.7996 EUR |
| 2022-06-05 |
7.8639 EUR |
753.9776 CVX |
8.0086 EUR |
7.7237 EUR |
8.0086 EUR |
7.9306 EUR |
| 2022-06-04 |
7.8626 EUR |
696.2478 CVX |
7.7838 EUR |
7.7078 EUR |
8.0291 EUR |
7.9469 EUR |
| 2022-06-03 |
7.9708 EUR |
5,581.9608 CVX |
8.2851 EUR |
7.6428 EUR |
8.3669 EUR |
7.8478 EUR |
| 2022-06-02 |
8.2590 EUR |
7,292.9232 CVX |
8.5000 EUR |
8.0349 EUR |
8.5628 EUR |
8.3333 EUR |
| 2022-06-01 |
9.2288 EUR |
3,472.6297 CVX |
9.6826 EUR |
8.4561 EUR |
9.6826 EUR |
8.6615 EUR |
| 2022-05-31 |
9.7223 EUR |
5,377.9662 CVX |
9.9842 EUR |
9.4976 EUR |
10.1090 EUR |
9.5825 EUR |
| 2022-05-30 |
9.4037 EUR |
4,581.7795 CVX |
8.9147 EUR |
8.9147 EUR |
10.0060 EUR |
9.8439 EUR |
| 2022-05-29 |
8.8550 EUR |
1,080.5807 CVX |
8.6850 EUR |
8.6617 EUR |
9.0000 EUR |
8.8499 EUR |
| 2022-05-28 |
8.7550 EUR |
2,068.4631 CVX |
8.9016 EUR |
8.6478 EUR |
8.9016 EUR |
8.6490 EUR |
| 2022-05-27 |
8.7599 EUR |
1,882.1406 CVX |
8.9980 EUR |
8.5891 EUR |
9.1576 EUR |
8.6525 EUR |
| 2022-05-26 |
9.3893 EUR |
2,878.9499 CVX |
9.9500 EUR |
8.9182 EUR |
10.0910 EUR |
9.1787 EUR |
| 2022-05-25 |
9.8596 EUR |
4,025.8604 CVX |
9.8291 EUR |
9.6605 EUR |
10.1320 EUR |
9.9500 EUR |
| 2022-05-24 |
9.5567 EUR |
2,835.2487 CVX |
9.5873 EUR |
9.2444 EUR |
9.8615 EUR |
9.7195 EUR |
| 2022-05-23 |
10.0412 EUR |
4,326.0670 CVX |
10.0400 EUR |
9.3986 EUR |
10.4520 EUR |
9.4876 EUR |
| 2022-05-22 |
9.4063 EUR |
7,528.1949 CVX |
9.0312 EUR |
8.9763 EUR |
9.9270 EUR |
9.8327 EUR |
| 2022-05-21 |
9.1757 EUR |
7,778.0038 CVX |
9.3136 EUR |
8.9296 EUR |
9.3931 EUR |
9.0487 EUR |
| 2022-05-20 |
9.6309 EUR |
7,304.6319 CVX |
9.6797 EUR |
9.2358 EUR |
10.0470 EUR |
9.4519 EUR |
| 2022-05-19 |
9.7515 EUR |
6,085.1342 CVX |
10.1920 EUR |
9.4275 EUR |
10.4600 EUR |
9.7360 EUR |
| 2022-05-18 |
11.1836 EUR |
1,853.7272 CVX |
11.8000 EUR |
10.1240 EUR |
11.8920 EUR |
10.1750 EUR |
| 2022-05-17 |
11.0268 EUR |
5,136.1627 CVX |
10.7200 EUR |
10.5930 EUR |
12.0730 EUR |
11.6550 EUR |
| 2022-05-16 |
10.6961 EUR |
2,984.9232 CVX |
11.1740 EUR |
10.0420 EUR |
11.1800 EUR |
10.6900 EUR |
| 2022-05-15 |
10.9594 EUR |
10,157.2732 CVX |
11.1610 EUR |
10.4140 EUR |
11.6000 EUR |
11.2750 EUR |
| 2022-05-14 |
11.1658 EUR |
4,996.1774 CVX |
12.1800 EUR |
10.3810 EUR |
12.4810 EUR |
11.0200 EUR |
| 2022-05-13 |
12.6881 EUR |
7,339.6197 CVX |
10.9280 EUR |
10.9280 EUR |
13.8990 EUR |
12.5490 EUR |
| 2022-05-12 |
11.4943 EUR |
7,280.0791 CVX |
13.2250 EUR |
9.3357 EUR |
14.0750 EUR |
12.1090 EUR |
| 2022-05-11 |
14.5732 EUR |
7,284.1314 CVX |
19.9320 EUR |
12.3740 EUR |
20.5170 EUR |
13.3690 EUR |
| 2022-05-10 |
20.0205 EUR |
4,526.2211 CVX |
18.5790 EUR |
18.5790 EUR |
20.9090 EUR |
19.2470 EUR |
| 2022-05-09 |
19.0835 EUR |
3,701.5142 CVX |
20.5760 EUR |
18.2080 EUR |
20.6110 EUR |
18.3420 EUR |
| 2022-05-08 |
20.8188 EUR |
501.6730 CVX |
21.3030 EUR |
19.9900 EUR |
21.3360 EUR |
20.5630 EUR |
| 2022-05-07 |
21.9492 EUR |
723.7835 CVX |
21.8210 EUR |
21.0140 EUR |
22.2110 EUR |
21.2880 EUR |
| 2022-05-06 |
21.5412 EUR |
2,628.6359 CVX |
22.1640 EUR |
20.6450 EUR |
22.1640 EUR |
21.8330 EUR |
| 2022-05-05 |
22.8039 EUR |
4,508.6848 CVX |
23.9770 EUR |
21.2440 EUR |
24.1670 EUR |
21.9800 EUR |
| 2022-05-04 |
23.3330 EUR |
5,831.5416 CVX |
21.2460 EUR |
21.1740 EUR |
24.3970 EUR |
24.1540 EUR |
| 2022-05-03 |
21.6232 EUR |
3,514.4472 CVX |
21.2340 EUR |
21.1400 EUR |
22.2810 EUR |
21.3840 EUR |