Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
3.6985 EUR |
8,619.1315 CVX |
3.9036 EUR |
3.5640 EUR |
3.9036 EUR |
3.6786 EUR |
| 2024-03-31 |
3.8690 EUR |
8,604.5244 CVX |
3.7966 EUR |
3.7966 EUR |
3.9269 EUR |
3.8835 EUR |
| 2024-03-30 |
3.8608 EUR |
3,600.1801 CVX |
3.8817 EUR |
3.7901 EUR |
3.9168 EUR |
3.7901 EUR |
| 2024-03-29 |
3.9186 EUR |
8,751.3180 CVX |
3.9067 EUR |
3.8389 EUR |
3.9858 EUR |
3.8943 EUR |
| 2024-03-28 |
3.8508 EUR |
7,413.3359 CVX |
3.7605 EUR |
3.7526 EUR |
3.9233 EUR |
3.9168 EUR |
| 2024-03-27 |
3.8369 EUR |
10,111.1523 CVX |
3.9066 EUR |
3.7377 EUR |
3.9612 EUR |
3.8280 EUR |
| 2024-03-26 |
3.8985 EUR |
5,977.1570 CVX |
3.8857 EUR |
3.8161 EUR |
3.9668 EUR |
3.8873 EUR |
| 2024-03-25 |
3.8625 EUR |
12,062.8899 CVX |
3.7278 EUR |
3.6994 EUR |
3.9322 EUR |
3.8663 EUR |
| 2024-03-24 |
3.6543 EUR |
9,325.6386 CVX |
3.6054 EUR |
3.5350 EUR |
3.7185 EUR |
3.7065 EUR |
| 2024-03-23 |
3.6044 EUR |
2,992.7249 CVX |
3.5353 EUR |
3.5168 EUR |
3.6617 EUR |
3.5989 EUR |
| 2024-03-22 |
3.5036 EUR |
18,097.3264 CVX |
3.6027 EUR |
3.4147 EUR |
3.7123 EUR |
3.4748 EUR |
| 2024-03-21 |
3.5673 EUR |
29,402.0827 CVX |
3.6023 EUR |
3.5000 EUR |
3.6516 EUR |
3.5928 EUR |
| 2024-03-20 |
3.4260 EUR |
17,019.0362 CVX |
3.3412 EUR |
3.2335 EUR |
3.6321 EUR |
3.6287 EUR |
| 2024-03-19 |
3.4255 EUR |
36,616.7960 CVX |
3.8303 EUR |
3.2650 EUR |
3.8303 EUR |
3.3369 EUR |
| 2024-03-18 |
3.8470 EUR |
17,974.3992 CVX |
3.9834 EUR |
3.7418 EUR |
4.0510 EUR |
3.8122 EUR |
| 2024-03-17 |
3.9029 EUR |
15,842.4179 CVX |
3.8280 EUR |
3.6887 EUR |
4.1045 EUR |
4.0232 EUR |
| 2024-03-16 |
4.0552 EUR |
20,638.5085 CVX |
4.1941 EUR |
3.7500 EUR |
4.2491 EUR |
3.7500 EUR |
| 2024-03-15 |
4.1570 EUR |
20,148.4564 CVX |
4.4884 EUR |
3.8902 EUR |
4.4884 EUR |
4.1673 EUR |
| 2024-03-14 |
4.3921 EUR |
24,180.4111 CVX |
4.6315 EUR |
4.1791 EUR |
4.7000 EUR |
4.4106 EUR |
| 2024-03-13 |
4.5513 EUR |
16,683.3689 CVX |
4.4884 EUR |
4.4440 EUR |
4.6706 EUR |
4.6244 EUR |
| 2024-03-12 |
4.5640 EUR |
62,301.4563 CVX |
4.5367 EUR |
4.2600 EUR |
4.6500 EUR |
4.4289 EUR |
| 2024-03-11 |
4.4715 EUR |
26,329.7961 CVX |
4.4000 EUR |
4.2335 EUR |
4.5909 EUR |
4.5784 EUR |
| 2024-03-10 |
4.4175 EUR |
19,497.7481 CVX |
4.5229 EUR |
4.2605 EUR |
4.5387 EUR |
4.3180 EUR |
| 2024-03-09 |
4.6241 EUR |
16,304.7722 CVX |
4.5316 EUR |
4.5123 EUR |
4.7190 EUR |
4.5255 EUR |
| 2024-03-08 |
4.6488 EUR |
63,340.3169 CVX |
4.7409 EUR |
4.4414 EUR |
4.8045 EUR |
4.5601 EUR |
| 2024-03-07 |
4.8292 EUR |
19,694.7237 CVX |
4.9979 EUR |
4.7392 EUR |
5.0495 EUR |
4.7493 EUR |
| 2024-03-06 |
4.9241 EUR |
22,977.7621 CVX |
4.6170 EUR |
4.4812 EUR |
5.0609 EUR |
5.0393 EUR |
| 2024-03-05 |
4.6854 EUR |
123,284.6580 CVX |
4.7721 EUR |
4.1985 EUR |
5.0219 EUR |
4.5713 EUR |
| 2024-03-04 |
4.6713 EUR |
68,145.1815 CVX |
4.4479 EUR |
4.4175 EUR |
4.9326 EUR |
4.7517 EUR |
| 2024-03-03 |
4.5090 EUR |
17,972.3337 CVX |
4.6455 EUR |
4.3262 EUR |
4.7080 EUR |
4.4369 EUR |
| 2024-03-02 |
4.6109 EUR |
15,568.4826 CVX |
4.7043 EUR |
4.4866 EUR |
4.7274 EUR |
4.6352 EUR |
| 2024-03-01 |
4.6482 EUR |
13,944.4799 CVX |
4.6170 EUR |
4.5713 EUR |
4.7219 EUR |
4.7080 EUR |
| 2024-02-29 |
4.6266 EUR |
30,165.9796 CVX |
4.6239 EUR |
4.4812 EUR |
4.7691 EUR |
4.6052 EUR |
| 2024-02-28 |
4.7108 EUR |
34,023.4623 CVX |
4.6353 EUR |
4.2800 EUR |
4.8701 EUR |
4.6223 EUR |
| 2024-02-27 |
4.9386 EUR |
78,043.7070 CVX |
4.5287 EUR |
4.5126 EUR |
5.2732 EUR |
4.6744 EUR |
| 2024-02-26 |
4.4906 EUR |
5,271.2071 CVX |
4.5744 EUR |
4.3596 EUR |
4.5955 EUR |
4.5463 EUR |
| 2024-02-25 |
4.6113 EUR |
18,678.2571 CVX |
4.5500 EUR |
4.5093 EUR |
4.6879 EUR |
4.5562 EUR |
| 2024-02-24 |
4.3825 EUR |
29,542.3260 CVX |
4.2746 EUR |
4.2217 EUR |
4.6279 EUR |
4.5054 EUR |
| 2024-02-23 |
4.2474 EUR |
22,452.5641 CVX |
4.3716 EUR |
4.1130 EUR |
4.4396 EUR |
4.2570 EUR |
| 2024-02-22 |
4.4143 EUR |
139,788.0921 CVX |
4.5744 EUR |
4.2262 EUR |
4.6079 EUR |
4.4134 EUR |
| 2024-02-21 |
4.2915 EUR |
459,273.2770 CVX |
4.0060 EUR |
3.8521 EUR |
4.8965 EUR |
4.5066 EUR |
| 2024-02-20 |
3.8750 EUR |
17,062.0540 CVX |
3.9419 EUR |
3.7239 EUR |
4.0063 EUR |
3.9697 EUR |
| 2024-02-19 |
3.9599 EUR |
84,140.0934 CVX |
4.1452 EUR |
3.7852 EUR |
4.1679 EUR |
3.9392 EUR |
| 2024-02-18 |
4.0002 EUR |
281,241.9412 CVX |
3.3803 EUR |
3.3787 EUR |
4.2840 EUR |
4.1315 EUR |
| 2024-02-17 |
3.3171 EUR |
5,879.0946 CVX |
3.3651 EUR |
3.2661 EUR |
3.3978 EUR |
3.3580 EUR |
| 2024-02-16 |
3.3476 EUR |
18,879.0872 CVX |
3.3401 EUR |
3.2943 EUR |
3.4245 EUR |
3.3354 EUR |
| 2024-02-15 |
3.3327 EUR |
6,809.9910 CVX |
3.3212 EUR |
3.2958 EUR |
3.3808 EUR |
3.3098 EUR |
| 2024-02-14 |
3.2735 EUR |
19,069.8337 CVX |
3.1523 EUR |
3.1500 EUR |
3.3319 EUR |
3.2664 EUR |
| 2024-02-13 |
3.1091 EUR |
13,391.3010 CVX |
3.1122 EUR |
3.0769 EUR |
3.1750 EUR |
3.1638 EUR |
| 2024-02-12 |
3.0132 EUR |
67,404.1038 CVX |
2.8821 EUR |
2.8466 EUR |
3.1589 EUR |
3.1276 EUR |