Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-29 |
5.0383 EUR |
5,614.8537 CVX |
5.0680 EUR |
4.9090 EUR |
5.1177 EUR |
5.0610 EUR |
| 2022-09-28 |
4.9950 EUR |
3,327.9592 CVX |
5.1813 EUR |
4.9108 EUR |
5.1813 EUR |
5.0731 EUR |
| 2022-09-27 |
5.1398 EUR |
12,037.6827 CVX |
4.9999 EUR |
4.9999 EUR |
5.2999 EUR |
5.0631 EUR |
| 2022-09-26 |
4.8259 EUR |
2,617.8521 CVX |
4.7454 EUR |
4.7452 EUR |
4.9875 EUR |
4.9644 EUR |
| 2022-09-25 |
4.8390 EUR |
5,798.4412 CVX |
4.8771 EUR |
4.7496 EUR |
4.9273 EUR |
4.7928 EUR |
| 2022-09-24 |
4.9494 EUR |
4,402.0422 CVX |
5.0048 EUR |
4.8586 EUR |
5.1297 EUR |
4.8898 EUR |
| 2022-09-23 |
4.8819 EUR |
3,978.7696 CVX |
4.8861 EUR |
4.7764 EUR |
5.0221 EUR |
4.9678 EUR |
| 2022-09-22 |
4.6896 EUR |
3,714.0849 CVX |
4.5591 EUR |
4.5475 EUR |
4.8559 EUR |
4.8510 EUR |
| 2022-09-21 |
4.8581 EUR |
9,151.5599 CVX |
4.7171 EUR |
4.5295 EUR |
5.2500 EUR |
4.5324 EUR |
| 2022-09-20 |
4.8038 EUR |
3,766.4597 CVX |
4.8300 EUR |
4.6522 EUR |
4.8599 EUR |
4.7912 EUR |
| 2022-09-19 |
4.7374 EUR |
18,451.2893 CVX |
4.5380 EUR |
4.5111 EUR |
5.0130 EUR |
4.8788 EUR |
| 2022-09-18 |
4.6369 EUR |
10,814.2403 CVX |
4.8379 EUR |
4.5370 EUR |
4.8571 EUR |
4.5461 EUR |
| 2022-09-17 |
4.8091 EUR |
854.7981 CVX |
4.7894 EUR |
4.7129 EUR |
4.8302 EUR |
4.8302 EUR |
| 2022-09-16 |
4.7878 EUR |
6,679.4932 CVX |
4.8644 EUR |
4.7031 EUR |
4.9061 EUR |
4.7902 EUR |
| 2022-09-15 |
4.8501 EUR |
14,962.0988 CVX |
4.9676 EUR |
4.6235 EUR |
5.0491 EUR |
4.8760 EUR |
| 2022-09-14 |
4.9263 EUR |
12,100.4341 CVX |
5.0001 EUR |
4.7404 EUR |
5.0998 EUR |
4.9631 EUR |
| 2022-09-13 |
5.1713 EUR |
8,283.3573 CVX |
5.2865 EUR |
5.0020 EUR |
5.4415 EUR |
5.1350 EUR |
| 2022-09-12 |
5.3579 EUR |
6,819.9162 CVX |
5.5198 EUR |
5.2478 EUR |
5.5686 EUR |
5.2612 EUR |
| 2022-09-11 |
5.5954 EUR |
14,564.5880 CVX |
5.6386 EUR |
5.4829 EUR |
5.6843 EUR |
5.4829 EUR |
| 2022-09-10 |
5.5880 EUR |
11,694.8838 CVX |
5.4685 EUR |
5.4506 EUR |
5.6721 EUR |
5.6352 EUR |
| 2022-09-09 |
5.4640 EUR |
7,184.6726 CVX |
5.3335 EUR |
5.2570 EUR |
5.6337 EUR |
5.4593 EUR |
| 2022-09-08 |
5.3562 EUR |
1,662.3914 CVX |
5.3281 EUR |
5.2253 EUR |
5.4496 EUR |
5.2986 EUR |
| 2022-09-07 |
5.2219 EUR |
8,085.9234 CVX |
5.1676 EUR |
5.0825 EUR |
5.4190 EUR |
5.3552 EUR |
| 2022-09-06 |
5.4876 EUR |
12,186.2484 CVX |
5.3961 EUR |
5.1983 EUR |
5.8361 EUR |
5.2914 EUR |
| 2022-09-05 |
5.2397 EUR |
1,602.7930 CVX |
5.3110 EUR |
5.1938 EUR |
5.3800 EUR |
5.3800 EUR |
| 2022-09-04 |
5.2321 EUR |
3,583.9361 CVX |
5.1459 EUR |
5.0895 EUR |
5.3261 EUR |
5.2758 EUR |
| 2022-09-03 |
5.1658 EUR |
4,700.6868 CVX |
5.2598 EUR |
5.1140 EUR |
5.2632 EUR |
5.1716 EUR |
| 2022-09-02 |
5.2869 EUR |
4,538.9117 CVX |
5.2993 EUR |
5.1503 EUR |
5.3976 EUR |
5.1503 EUR |
| 2022-09-01 |
5.1488 EUR |
6,339.4810 CVX |
5.0174 EUR |
4.9879 EUR |
5.3008 EUR |
5.2680 EUR |
| 2022-08-31 |
5.2303 EUR |
5,433.9194 CVX |
5.0566 EUR |
4.9473 EUR |
5.3823 EUR |
5.0691 EUR |
| 2022-08-30 |
5.0667 EUR |
7,797.5600 CVX |
5.0836 EUR |
4.9132 EUR |
5.2468 EUR |
5.0770 EUR |
| 2022-08-29 |
5.0476 EUR |
6,485.6637 CVX |
4.9983 EUR |
4.9410 EUR |
5.1781 EUR |
5.0951 EUR |
| 2022-08-28 |
5.1698 EUR |
1,097.6061 CVX |
5.1460 EUR |
5.0678 EUR |
5.2327 EUR |
5.0950 EUR |
| 2022-08-27 |
5.1573 EUR |
3,709.7787 CVX |
5.1809 EUR |
5.0124 EUR |
5.2560 EUR |
5.0542 EUR |
| 2022-08-26 |
5.5345 EUR |
8,154.3065 CVX |
5.7786 EUR |
5.2888 EUR |
5.9686 EUR |
5.3288 EUR |
| 2022-08-25 |
5.8399 EUR |
6,706.0060 CVX |
5.8148 EUR |
5.7316 EUR |
5.9424 EUR |
5.9038 EUR |
| 2022-08-24 |
5.6326 EUR |
15,303.6794 CVX |
5.6746 EUR |
5.4998 EUR |
5.9105 EUR |
5.8261 EUR |
| 2022-08-23 |
5.6979 EUR |
42,753.4575 CVX |
5.3175 EUR |
5.2268 EUR |
5.9231 EUR |
5.7181 EUR |
| 2022-08-22 |
5.0828 EUR |
5,371.2554 CVX |
5.2915 EUR |
4.9234 EUR |
5.2915 EUR |
5.1549 EUR |
| 2022-08-21 |
5.2453 EUR |
3,099.9589 CVX |
5.0046 EUR |
5.0046 EUR |
5.4202 EUR |
5.2960 EUR |
| 2022-08-20 |
5.0877 EUR |
30,575.2330 CVX |
5.2216 EUR |
4.8458 EUR |
5.3160 EUR |
4.9982 EUR |
| 2022-08-19 |
5.3011 EUR |
16,977.3446 CVX |
5.5248 EUR |
5.0547 EUR |
5.5291 EUR |
5.2257 EUR |
| 2022-08-18 |
5.7469 EUR |
7,599.8527 CVX |
5.8829 EUR |
5.4124 EUR |
5.9137 EUR |
5.5923 EUR |
| 2022-08-17 |
6.0738 EUR |
20,749.9828 CVX |
6.1311 EUR |
5.7674 EUR |
6.3960 EUR |
5.7955 EUR |
| 2022-08-16 |
6.2637 EUR |
19,374.1812 CVX |
6.6027 EUR |
6.0326 EUR |
6.6027 EUR |
6.1086 EUR |
| 2022-08-15 |
6.6595 EUR |
8,161.5191 CVX |
6.7567 EUR |
6.4668 EUR |
6.9317 EUR |
6.6082 EUR |
| 2022-08-14 |
6.9964 EUR |
6,963.7700 CVX |
6.9904 EUR |
6.7590 EUR |
7.1683 EUR |
6.8239 EUR |
| 2022-08-13 |
7.2148 EUR |
8,503.0200 CVX |
7.2673 EUR |
7.0311 EUR |
7.3779 EUR |
7.0610 EUR |
| 2022-08-12 |
7.1063 EUR |
10,718.3179 CVX |
7.1153 EUR |
6.9309 EUR |
7.2919 EUR |
7.2632 EUR |
| 2022-08-11 |
7.3781 EUR |
8,027.2755 CVX |
7.4019 EUR |
7.0977 EUR |
7.6194 EUR |
7.1308 EUR |