Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.1638 EUR |
19,105.8859 CVX |
2.1622 EUR |
2.0815 EUR |
2.2160 EUR |
2.0815 EUR |
| 2025-10-15 |
2.2557 EUR |
24,430.9136 CVX |
2.2494 EUR |
2.1676 EUR |
2.3900 EUR |
2.1859 EUR |
| 2025-10-14 |
2.2018 EUR |
70,355.9449 CVX |
2.4658 EUR |
2.0690 EUR |
2.4658 EUR |
2.2466 EUR |
| 2025-10-13 |
2.3616 EUR |
37,026.4925 CVX |
2.2067 EUR |
2.1754 EUR |
2.5008 EUR |
2.4869 EUR |
| 2025-10-12 |
2.0367 EUR |
23,704.8050 CVX |
1.9027 EUR |
1.9027 EUR |
2.2729 EUR |
2.2158 EUR |
| 2025-10-11 |
1.8862 EUR |
48,703.6809 CVX |
2.2317 EUR |
1.8396 EUR |
2.2499 EUR |
2.0671 EUR |
| 2025-10-10 |
2.7894 EUR |
8,969.9165 CVX |
2.8094 EUR |
2.6496 EUR |
2.8596 EUR |
2.6496 EUR |
| 2025-10-09 |
2.8392 EUR |
15,584.2317 CVX |
2.9500 EUR |
2.7761 EUR |
2.9500 EUR |
2.7895 EUR |
| 2025-10-08 |
3.0131 EUR |
14,038.8423 CVX |
3.0049 EUR |
2.9396 EUR |
3.0950 EUR |
3.0397 EUR |
| 2025-10-07 |
3.1592 EUR |
30,479.3688 CVX |
3.1431 EUR |
3.0400 EUR |
3.2477 EUR |
3.0400 EUR |
| 2025-10-06 |
3.1397 EUR |
25,019.7660 CVX |
3.0685 EUR |
3.0562 EUR |
3.2564 EUR |
3.2151 EUR |
| 2025-10-05 |
3.1587 EUR |
42,633.7830 CVX |
3.1568 EUR |
3.0523 EUR |
3.3003 EUR |
3.0871 EUR |
| 2025-10-04 |
3.1524 EUR |
20,821.6030 CVX |
3.1611 EUR |
3.0688 EUR |
3.2457 EUR |
3.1316 EUR |
| 2025-10-03 |
3.0411 EUR |
45,106.1902 CVX |
2.9559 EUR |
2.9100 EUR |
3.2274 EUR |
3.1664 EUR |
| 2025-10-02 |
2.9147 EUR |
31,671.9054 CVX |
2.8878 EUR |
2.8696 EUR |
3.0335 EUR |
2.9600 EUR |
| 2025-10-01 |
2.8062 EUR |
10,616.9713 CVX |
2.6956 EUR |
2.6934 EUR |
2.8750 EUR |
2.8493 EUR |
| 2025-09-30 |
2.6715 EUR |
15,955.7381 CVX |
2.7081 EUR |
2.5917 EUR |
2.7280 EUR |
2.6999 EUR |
| 2025-09-29 |
2.7388 EUR |
21,428.0537 CVX |
2.7319 EUR |
2.6744 EUR |
2.7967 EUR |
2.7600 EUR |
| 2025-09-28 |
2.6556 EUR |
12,520.8885 CVX |
2.6782 EUR |
2.6026 EUR |
2.7144 EUR |
2.7144 EUR |
| 2025-09-27 |
2.6636 EUR |
8,919.6796 CVX |
2.6713 EUR |
2.6453 EUR |
2.7231 EUR |
2.6664 EUR |
| 2025-09-26 |
2.5922 EUR |
21,904.6335 CVX |
2.6035 EUR |
2.5577 EUR |
2.6411 EUR |
2.6066 EUR |
| 2025-09-25 |
2.6505 EUR |
40,432.0142 CVX |
2.8602 EUR |
2.5562 EUR |
2.8602 EUR |
2.5671 EUR |
| 2025-09-24 |
2.8840 EUR |
13,173.1244 CVX |
2.7656 EUR |
2.7189 EUR |
2.9534 EUR |
2.8904 EUR |
| 2025-09-23 |
2.8641 EUR |
9,007.9609 CVX |
2.8703 EUR |
2.7749 EUR |
2.9336 EUR |
2.7749 EUR |
| 2025-09-22 |
2.9104 EUR |
58,228.7847 CVX |
3.1600 EUR |
2.7580 EUR |
3.1600 EUR |
2.8714 EUR |
| 2025-09-21 |
3.3350 EUR |
4,888.5497 CVX |
3.2876 EUR |
3.2250 EUR |
3.3800 EUR |
3.2700 EUR |
| 2025-09-20 |
3.2652 EUR |
20,769.3463 CVX |
3.2776 EUR |
3.1771 EUR |
3.3800 EUR |
3.3706 EUR |
| 2025-09-19 |
3.3976 EUR |
77,487.1174 CVX |
3.4820 EUR |
3.2633 EUR |
3.5700 EUR |
3.2932 EUR |
| 2025-09-18 |
3.2481 EUR |
66,713.3723 CVX |
3.0185 EUR |
2.9507 EUR |
3.4831 EUR |
3.3930 EUR |
| 2025-09-17 |
2.8706 EUR |
34,890.3482 CVX |
2.8597 EUR |
2.8372 EUR |
2.9463 EUR |
2.9143 EUR |
| 2025-09-16 |
2.8529 EUR |
21,684.6922 CVX |
2.8903 EUR |
2.7912 EUR |
2.9015 EUR |
2.8440 EUR |
| 2025-09-15 |
2.9002 EUR |
22,101.3327 CVX |
3.0000 EUR |
2.8339 EUR |
3.0750 EUR |
2.8719 EUR |
| 2025-09-14 |
3.0836 EUR |
20,505.7541 CVX |
3.1851 EUR |
3.0125 EUR |
3.2052 EUR |
3.0693 EUR |
| 2025-09-13 |
3.2339 EUR |
24,481.7919 CVX |
3.2668 EUR |
3.1386 EUR |
3.3201 EUR |
3.1904 EUR |
| 2025-09-12 |
3.1900 EUR |
39,458.8475 CVX |
3.1317 EUR |
3.1242 EUR |
3.2674 EUR |
3.2196 EUR |
| 2025-09-11 |
3.0140 EUR |
24,189.0781 CVX |
3.0439 EUR |
2.9638 EUR |
3.0439 EUR |
3.0229 EUR |
| 2025-09-10 |
3.0386 EUR |
14,420.0533 CVX |
2.9974 EUR |
2.9776 EUR |
3.1043 EUR |
3.0254 EUR |
| 2025-09-09 |
3.0304 EUR |
37,619.9093 CVX |
3.0036 EUR |
2.9734 EUR |
3.1037 EUR |
2.9854 EUR |
| 2025-09-08 |
3.0103 EUR |
59,524.2607 CVX |
2.9605 EUR |
2.9404 EUR |
3.1043 EUR |
3.0109 EUR |
| 2025-09-07 |
2.9402 EUR |
15,552.6324 CVX |
2.9242 EUR |
2.9139 EUR |
2.9704 EUR |
2.9334 EUR |
| 2025-09-06 |
2.9452 EUR |
2,528.4752 CVX |
2.9577 EUR |
2.9180 EUR |
2.9577 EUR |
2.9391 EUR |
| 2025-09-05 |
2.9744 EUR |
14,599.4482 CVX |
2.9560 EUR |
2.9241 EUR |
3.0674 EUR |
2.9679 EUR |
| 2025-09-04 |
3.0147 EUR |
13,048.5578 CVX |
3.1590 EUR |
2.9238 EUR |
3.1590 EUR |
2.9613 EUR |
| 2025-09-03 |
3.0563 EUR |
23,657.3830 CVX |
3.0285 EUR |
3.0047 EUR |
3.1524 EUR |
3.1524 EUR |
| 2025-09-02 |
2.9808 EUR |
38,257.9782 CVX |
2.8960 EUR |
2.8885 EUR |
3.0740 EUR |
3.0305 EUR |
| 2025-09-01 |
2.9440 EUR |
27,591.1683 CVX |
2.9581 EUR |
2.8370 EUR |
3.0206 EUR |
2.8370 EUR |
| 2025-08-31 |
3.0483 EUR |
18,697.9108 CVX |
3.0749 EUR |
3.0036 EUR |
3.1210 EUR |
3.0332 EUR |
| 2025-08-30 |
3.0604 EUR |
58,765.5419 CVX |
3.0847 EUR |
3.0145 EUR |
3.0939 EUR |
3.0466 EUR |
| 2025-08-29 |
2.9775 EUR |
107,492.8183 CVX |
2.9755 EUR |
2.8116 EUR |
3.0520 EUR |
2.9940 EUR |
| 2025-08-28 |
3.0336 EUR |
89,038.2757 CVX |
3.0702 EUR |
2.8933 EUR |
3.0819 EUR |
2.9572 EUR |