Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-03 |
1.8387 EUR |
52,733.2318 CVX |
1.8803 EUR |
1.7500 EUR |
1.9360 EUR |
1.8899 EUR |
| 2025-04-02 |
2.0173 EUR |
78,408.8997 CVX |
2.0119 EUR |
1.8907 EUR |
2.1146 EUR |
1.8907 EUR |
| 2025-04-01 |
2.0583 EUR |
98,337.5296 CVX |
1.9516 EUR |
1.9504 EUR |
2.1501 EUR |
2.0245 EUR |
| 2025-03-31 |
1.8787 EUR |
33,559.1831 CVX |
1.8866 EUR |
1.7817 EUR |
1.9541 EUR |
1.9438 EUR |
| 2025-03-30 |
1.9147 EUR |
27,460.9648 CVX |
1.9748 EUR |
1.8668 EUR |
1.9804 EUR |
1.8705 EUR |
| 2025-03-29 |
1.9802 EUR |
29,787.5189 CVX |
2.0641 EUR |
1.9138 EUR |
2.0942 EUR |
1.9701 EUR |
| 2025-03-28 |
2.1056 EUR |
72,670.3310 CVX |
2.3214 EUR |
1.9810 EUR |
2.3823 EUR |
2.0531 EUR |
| 2025-03-27 |
2.3433 EUR |
151,066.5553 CVX |
2.2693 EUR |
2.2431 EUR |
2.4859 EUR |
2.4137 EUR |
| 2025-03-26 |
2.2664 EUR |
209,967.9020 CVX |
2.0776 EUR |
2.0717 EUR |
2.3569 EUR |
2.2126 EUR |
| 2025-03-25 |
2.0578 EUR |
16,314.6718 CVX |
2.1038 EUR |
2.0367 EUR |
2.1105 EUR |
2.0625 EUR |
| 2025-03-24 |
2.0638 EUR |
20,617.7013 CVX |
1.9946 EUR |
1.9881 EUR |
2.0987 EUR |
2.0706 EUR |
| 2025-03-23 |
2.0002 EUR |
113,177.0989 CVX |
1.9790 EUR |
1.9475 EUR |
2.0904 EUR |
1.9948 EUR |
| 2025-03-22 |
1.8899 EUR |
15,644.4661 CVX |
1.8615 EUR |
1.8545 EUR |
1.9244 EUR |
1.8943 EUR |
| 2025-03-21 |
1.8638 EUR |
43,322.5077 CVX |
1.8665 EUR |
1.8393 EUR |
1.8925 EUR |
1.8691 EUR |
| 2025-03-20 |
1.8807 EUR |
20,744.7290 CVX |
1.9152 EUR |
1.8236 EUR |
1.9315 EUR |
1.8361 EUR |
| 2025-03-19 |
1.9443 EUR |
43,282.7406 CVX |
1.8983 EUR |
1.8756 EUR |
2.0159 EUR |
1.9452 EUR |
| 2025-03-18 |
1.8453 EUR |
9,774.2955 CVX |
1.8366 EUR |
1.8055 EUR |
1.8524 EUR |
1.8202 EUR |
| 2025-03-17 |
1.8359 EUR |
18,360.5823 CVX |
1.7920 EUR |
1.7817 EUR |
1.8898 EUR |
1.8559 EUR |
| 2025-03-16 |
1.8153 EUR |
3,329.5335 CVX |
1.8024 EUR |
1.7674 EUR |
1.8393 EUR |
1.7686 EUR |
| 2025-03-15 |
1.8179 EUR |
6,865.1062 CVX |
1.8283 EUR |
1.7869 EUR |
1.8427 EUR |
1.8298 EUR |
| 2025-03-14 |
1.8055 EUR |
48,673.2215 CVX |
1.6996 EUR |
1.6996 EUR |
1.8782 EUR |
1.8323 EUR |
| 2025-03-13 |
1.6827 EUR |
30,159.9829 CVX |
1.6689 EUR |
1.6446 EUR |
1.7231 EUR |
1.6592 EUR |
| 2025-03-12 |
1.6678 EUR |
16,368.2671 CVX |
1.6465 EUR |
1.6273 EUR |
1.7278 EUR |
1.6804 EUR |
| 2025-03-11 |
1.6104 EUR |
45,377.0667 CVX |
1.6255 EUR |
1.5000 EUR |
1.6744 EUR |
1.5867 EUR |
| 2025-03-10 |
1.7530 EUR |
26,129.0417 CVX |
1.8395 EUR |
1.5727 EUR |
1.9300 EUR |
1.6068 EUR |
| 2025-03-09 |
1.9570 EUR |
22,085.2908 CVX |
1.8631 EUR |
1.8240 EUR |
2.2148 EUR |
1.8406 EUR |
| 2025-03-08 |
2.1590 EUR |
9,426.5758 CVX |
2.1446 EUR |
2.0885 EUR |
2.2340 EUR |
2.1142 EUR |
| 2025-03-07 |
2.2109 EUR |
72,635.3194 CVX |
1.9504 EUR |
1.8911 EUR |
2.3009 EUR |
2.2631 EUR |
| 2025-03-06 |
2.0307 EUR |
2,102.2437 CVX |
2.0416 EUR |
1.9506 EUR |
2.1122 EUR |
1.9718 EUR |
| 2025-03-05 |
2.0893 EUR |
3,121.1166 CVX |
2.0631 EUR |
2.0405 EUR |
2.1432 EUR |
2.0970 EUR |