Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-16 |
3.5240 EUR |
10,163.1674 CVX |
3.5834 EUR |
3.3250 EUR |
3.6470 EUR |
3.3250 EUR |
| 2023-11-15 |
3.5192 EUR |
7,713.7268 CVX |
3.4493 EUR |
3.3793 EUR |
3.5817 EUR |
3.5713 EUR |
| 2023-11-14 |
3.4993 EUR |
5,935.6486 CVX |
3.5000 EUR |
3.3193 EUR |
3.6087 EUR |
3.4027 EUR |
| 2023-11-13 |
3.6528 EUR |
18,081.7335 CVX |
3.6743 EUR |
3.5289 EUR |
3.7725 EUR |
3.5341 EUR |
| 2023-11-12 |
3.6561 EUR |
12,279.6995 CVX |
3.5229 EUR |
3.5000 EUR |
3.7143 EUR |
3.6105 EUR |
| 2023-11-11 |
3.5854 EUR |
2,298.2304 CVX |
3.5350 EUR |
3.4656 EUR |
3.6789 EUR |
3.6109 EUR |
| 2023-11-10 |
3.4881 EUR |
37,305.3000 CVX |
3.2898 EUR |
3.2898 EUR |
3.5726 EUR |
3.5462 EUR |
| 2023-11-09 |
3.2415 EUR |
3,678.1847 CVX |
3.2100 EUR |
3.0000 EUR |
3.4157 EUR |
3.2356 EUR |
| 2023-11-08 |
3.2216 EUR |
26,664.5854 CVX |
3.1597 EUR |
3.1405 EUR |
3.2680 EUR |
3.2036 EUR |
| 2023-11-07 |
3.1600 EUR |
16,049.0140 CVX |
3.1719 EUR |
3.0376 EUR |
3.2775 EUR |
3.1896 EUR |
| 2023-11-06 |
3.1569 EUR |
9,683.3706 CVX |
3.2059 EUR |
3.1344 EUR |
3.2248 EUR |
3.2036 EUR |
| 2023-11-05 |
3.1418 EUR |
27,314.9627 CVX |
3.1055 EUR |
3.0530 EUR |
3.2144 EUR |
3.2136 EUR |
| 2023-11-04 |
3.0007 EUR |
39,618.2624 CVX |
2.9873 EUR |
2.9535 EUR |
3.1357 EUR |
3.0952 EUR |
| 2023-11-03 |
2.9265 EUR |
32,650.1381 CVX |
2.7977 EUR |
2.7870 EUR |
3.0317 EUR |
2.9960 EUR |
| 2023-11-02 |
2.8511 EUR |
9,864.4470 CVX |
2.8713 EUR |
2.8065 EUR |
2.9139 EUR |
2.8257 EUR |
| 2023-11-01 |
2.7056 EUR |
18,601.8753 CVX |
2.6782 EUR |
2.6172 EUR |
2.8716 EUR |
2.8397 EUR |
| 2023-10-31 |
2.6674 EUR |
15,856.4954 CVX |
2.7753 EUR |
2.6254 EUR |
2.7753 EUR |
2.6641 EUR |
| 2023-10-30 |
2.7918 EUR |
2,899.8229 CVX |
2.7652 EUR |
2.7240 EUR |
2.8335 EUR |
2.7558 EUR |
| 2023-10-29 |
2.7772 EUR |
20,736.9414 CVX |
2.6782 EUR |
2.6782 EUR |
2.8260 EUR |
2.7982 EUR |
| 2023-10-28 |
2.6429 EUR |
10,142.7198 CVX |
2.6051 EUR |
2.6051 EUR |
2.7054 EUR |
2.7054 EUR |
| 2023-10-27 |
2.6047 EUR |
2,744.7851 CVX |
2.6782 EUR |
2.5737 EUR |
2.6782 EUR |
2.6088 EUR |
| 2023-10-26 |
2.7462 EUR |
3,604.0783 CVX |
2.7034 EUR |
2.6254 EUR |
2.7988 EUR |
2.7050 EUR |
| 2023-10-25 |
2.6781 EUR |
2,381.0906 CVX |
2.6782 EUR |
2.6254 EUR |
2.7186 EUR |
2.6826 EUR |
| 2023-10-24 |
2.6621 EUR |
25,575.2386 CVX |
2.5939 EUR |
2.5920 EUR |
2.7388 EUR |
2.6438 EUR |
| 2023-10-23 |
2.5502 EUR |
23,192.5514 CVX |
2.5230 EUR |
2.4953 EUR |
2.6099 EUR |
2.5770 EUR |
| 2023-10-22 |
2.4666 EUR |
2,399.6914 CVX |
2.4677 EUR |
2.4407 EUR |
2.4980 EUR |
2.4980 EUR |
| 2023-10-21 |
2.4108 EUR |
1,027.6995 CVX |
2.3768 EUR |
2.3533 EUR |
2.4572 EUR |
2.4562 EUR |
| 2023-10-20 |
2.3775 EUR |
2,697.9160 CVX |
2.3533 EUR |
2.3533 EUR |
2.4172 EUR |
2.3974 EUR |
| 2023-10-19 |
2.3449 EUR |
2,821.4204 CVX |
2.4246 EUR |
2.3128 EUR |
2.4246 EUR |
2.3289 EUR |
| 2023-10-18 |
2.4608 EUR |
2,996.6789 CVX |
2.4705 EUR |
2.4323 EUR |
2.4834 EUR |
2.4323 EUR |
| 2023-10-17 |
2.4893 EUR |
1,871.3851 CVX |
2.5419 EUR |
2.4556 EUR |
2.5419 EUR |
2.4734 EUR |
| 2023-10-16 |
2.5453 EUR |
4,211.9184 CVX |
2.5532 EUR |
2.5079 EUR |
2.6028 EUR |
2.5482 EUR |
| 2023-10-15 |
2.5583 EUR |
722.4289 CVX |
2.5514 EUR |
2.5311 EUR |
2.5639 EUR |
2.5391 EUR |
| 2023-10-14 |
2.5380 EUR |
1,116.0064 CVX |
2.5482 EUR |
2.5230 EUR |
2.5585 EUR |
2.5585 EUR |
| 2023-10-13 |
2.5010 EUR |
21,778.3375 CVX |
2.4246 EUR |
2.4246 EUR |
2.5771 EUR |
2.5274 EUR |
| 2023-10-12 |
2.4589 EUR |
4,300.3198 CVX |
2.4724 EUR |
2.3869 EUR |
2.4724 EUR |
2.4090 EUR |
| 2023-10-11 |
2.5035 EUR |
871.3739 CVX |
2.5256 EUR |
2.4682 EUR |
2.5256 EUR |
2.4785 EUR |
| 2023-10-10 |
2.5255 EUR |
1,704.3745 CVX |
2.5536 EUR |
2.4983 EUR |
2.6093 EUR |
2.5149 EUR |
| 2023-10-09 |
2.6258 EUR |
8,117.9178 CVX |
2.6732 EUR |
2.5701 EUR |
2.7258 EUR |
2.5701 EUR |
| 2023-10-08 |
2.6511 EUR |
643.4757 CVX |
2.6611 EUR |
2.6344 EUR |
2.6963 EUR |
2.6922 EUR |
| 2023-10-07 |
2.7058 EUR |
388.4151 CVX |
2.6882 EUR |
2.6782 EUR |
2.7321 EUR |
2.6782 EUR |
| 2023-10-06 |
2.7034 EUR |
14,236.8571 CVX |
2.6517 EUR |
2.6517 EUR |
2.7288 EUR |
2.7080 EUR |
| 2023-10-05 |
2.7187 EUR |
9,142.5715 CVX |
2.7676 EUR |
2.6519 EUR |
2.7676 EUR |
2.6570 EUR |
| 2023-10-04 |
2.7756 EUR |
1,737.9148 CVX |
2.7743 EUR |
2.7441 EUR |
2.8098 EUR |
2.7869 EUR |
| 2023-10-03 |
2.7745 EUR |
23,401.0150 CVX |
2.7916 EUR |
2.7263 EUR |
2.8148 EUR |
2.7766 EUR |
| 2023-10-02 |
2.9468 EUR |
10,073.4200 CVX |
3.0178 EUR |
2.8322 EUR |
3.0178 EUR |
2.8322 EUR |
| 2023-10-01 |
2.9368 EUR |
4,092.1841 CVX |
2.9448 EUR |
2.9195 EUR |
3.0650 EUR |
3.0647 EUR |
| 2023-09-30 |
2.9648 EUR |
4,643.9523 CVX |
2.9589 EUR |
2.9419 EUR |
2.9969 EUR |
2.9433 EUR |
| 2023-09-29 |
2.9243 EUR |
6,158.8050 CVX |
2.8720 EUR |
2.8720 EUR |
2.9531 EUR |
2.9531 EUR |
| 2023-09-28 |
2.9100 EUR |
5,850.5423 CVX |
2.9089 EUR |
2.8890 EUR |
2.9441 EUR |
2.8890 EUR |