Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-26 |
3.3984 EUR |
2,146.2866 CVX |
3.4574 EUR |
3.3356 EUR |
3.5036 EUR |
3.3949 EUR |
| 2023-11-25 |
3.4848 EUR |
3,149.8345 CVX |
3.4799 EUR |
3.4389 EUR |
3.5191 EUR |
3.4613 EUR |
| 2023-11-24 |
3.5338 EUR |
6,649.2813 CVX |
3.4547 EUR |
3.4547 EUR |
3.5536 EUR |
3.4602 EUR |
| 2023-11-23 |
3.4143 EUR |
2,868.5252 CVX |
3.4597 EUR |
3.3643 EUR |
3.4779 EUR |
3.3987 EUR |
| 2023-11-22 |
3.3364 EUR |
4,210.6375 CVX |
3.1308 EUR |
3.1206 EUR |
3.4585 EUR |
3.4478 EUR |
| 2023-11-21 |
3.1997 EUR |
7,653.4399 CVX |
3.4013 EUR |
3.1121 EUR |
3.4013 EUR |
3.1121 EUR |
| 2023-11-20 |
3.4098 EUR |
7,551.9015 CVX |
3.3915 EUR |
3.3156 EUR |
3.4532 EUR |
3.3860 EUR |
| 2023-11-19 |
3.3203 EUR |
12,926.5823 CVX |
3.1700 EUR |
3.1308 EUR |
3.4566 EUR |
3.4206 EUR |
| 2023-11-18 |
3.2010 EUR |
4,077.5659 CVX |
3.2632 EUR |
3.1262 EUR |
3.2632 EUR |
3.1704 EUR |
| 2023-11-17 |
3.3268 EUR |
7,005.3521 CVX |
3.3844 EUR |
3.2020 EUR |
3.4372 EUR |
3.2072 EUR |
| 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 |