Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-11 |
2.9093 EUR |
3,830.3057 CVX |
2.9324 EUR |
2.8513 EUR |
2.9433 EUR |
2.8569 EUR |
| 2024-02-10 |
2.9440 EUR |
6,849.8621 CVX |
2.9337 EUR |
2.8908 EUR |
3.0022 EUR |
2.9181 EUR |
| 2024-02-09 |
2.9461 EUR |
10,676.7478 CVX |
2.8656 EUR |
2.8656 EUR |
2.9869 EUR |
2.9548 EUR |
| 2024-02-08 |
2.8878 EUR |
5,304.8950 CVX |
2.9198 EUR |
2.8585 EUR |
2.9302 EUR |
2.8838 EUR |
| 2024-02-07 |
2.8591 EUR |
7,256.5209 CVX |
2.7848 EUR |
2.7693 EUR |
2.9310 EUR |
2.9310 EUR |
| 2024-02-06 |
2.7839 EUR |
7,320.4763 CVX |
2.7716 EUR |
2.7673 EUR |
2.8144 EUR |
2.7831 EUR |
| 2024-02-05 |
2.7859 EUR |
55,132.9997 CVX |
2.8378 EUR |
2.7265 EUR |
2.8463 EUR |
2.7654 EUR |
| 2024-02-04 |
2.7682 EUR |
95,136.1459 CVX |
2.7300 EUR |
2.6435 EUR |
2.9548 EUR |
2.8912 EUR |
| 2024-02-03 |
2.9915 EUR |
375,270.8479 CVX |
2.7122 EUR |
2.6917 EUR |
3.2921 EUR |
2.7214 EUR |
| 2024-02-02 |
2.6460 EUR |
6,406.4093 CVX |
2.6339 EUR |
2.6141 EUR |
2.7102 EUR |
2.7015 EUR |
| 2024-02-01 |
2.6642 EUR |
7,263.8814 CVX |
2.7247 EUR |
2.6143 EUR |
2.7388 EUR |
2.6316 EUR |
| 2024-01-31 |
2.7654 EUR |
56,076.9411 CVX |
2.7527 EUR |
2.6752 EUR |
2.8121 EUR |
2.7088 EUR |
| 2024-01-30 |
2.7640 EUR |
37,660.6791 CVX |
2.6773 EUR |
2.6731 EUR |
2.8142 EUR |
2.7918 EUR |
| 2024-01-29 |
2.6603 EUR |
8,194.7296 CVX |
2.5882 EUR |
2.5882 EUR |
2.6897 EUR |
2.6897 EUR |
| 2024-01-28 |
2.6360 EUR |
5,862.5832 CVX |
2.6567 EUR |
2.5527 EUR |
2.6707 EUR |
2.5918 EUR |
| 2024-01-27 |
2.6272 EUR |
5,983.8681 CVX |
2.6552 EUR |
2.5833 EUR |
2.6816 EUR |
2.6621 EUR |
| 2024-01-26 |
2.5965 EUR |
47,182.8949 CVX |
2.4980 EUR |
2.4946 EUR |
2.6654 EUR |
2.6548 EUR |
| 2024-01-25 |
2.4111 EUR |
45,487.9284 CVX |
2.4673 EUR |
2.3147 EUR |
2.4804 EUR |
2.4800 EUR |
| 2024-01-24 |
2.4621 EUR |
10,492.9317 CVX |
2.5233 EUR |
2.4191 EUR |
2.5512 EUR |
2.4669 EUR |
| 2024-01-23 |
2.4943 EUR |
41,001.3595 CVX |
2.5934 EUR |
2.4289 EUR |
2.6104 EUR |
2.5246 EUR |
| 2024-01-22 |
2.6438 EUR |
32,428.4597 CVX |
2.7500 EUR |
2.5766 EUR |
2.7708 EUR |
2.6076 EUR |
| 2024-01-21 |
2.8162 EUR |
52,541.1310 CVX |
2.7022 EUR |
2.6892 EUR |
2.9119 EUR |
2.7851 EUR |
| 2024-01-20 |
2.6889 EUR |
28,596.3335 CVX |
2.6893 EUR |
2.6569 EUR |
2.7656 EUR |
2.7085 EUR |
| 2024-01-19 |
2.5972 EUR |
14,510.9092 CVX |
2.6057 EUR |
2.5487 EUR |
2.6702 EUR |
2.6688 EUR |
| 2024-01-18 |
2.6932 EUR |
6,368.4772 CVX |
2.7699 EUR |
2.5949 EUR |
2.7786 EUR |
2.6353 EUR |
| 2024-01-17 |
2.7740 EUR |
6,982.9651 CVX |
2.7914 EUR |
2.7267 EUR |
2.8059 EUR |
2.7422 EUR |
| 2024-01-16 |
2.7943 EUR |
15,181.9872 CVX |
2.7904 EUR |
2.7482 EUR |
2.8281 EUR |
2.7962 EUR |
| 2024-01-15 |
2.7112 EUR |
5,511.6842 CVX |
2.6914 EUR |
2.6700 EUR |
2.7590 EUR |
2.7037 EUR |
| 2024-01-14 |
2.7607 EUR |
7,953.5049 CVX |
2.7847 EUR |
2.6740 EUR |
2.8032 EUR |
2.7000 EUR |
| 2024-01-13 |
2.7740 EUR |
8,432.6161 CVX |
2.7658 EUR |
2.7188 EUR |
2.8255 EUR |
2.8101 EUR |
| 2024-01-12 |
2.8870 EUR |
28,185.4069 CVX |
3.0045 EUR |
2.6802 EUR |
3.0681 EUR |
2.7603 EUR |
| 2024-01-11 |
3.0111 EUR |
18,659.3157 CVX |
2.9727 EUR |
2.9280 EUR |
3.1000 EUR |
2.9715 EUR |
| 2024-01-10 |
2.8729 EUR |
23,321.4748 CVX |
2.7585 EUR |
2.7145 EUR |
3.0365 EUR |
2.9787 EUR |
| 2024-01-09 |
2.7642 EUR |
10,397.1477 CVX |
2.8528 EUR |
2.6795 EUR |
2.8528 EUR |
2.7637 EUR |
| 2024-01-08 |
2.7408 EUR |
34,985.7101 CVX |
2.7210 EUR |
2.6123 EUR |
2.8881 EUR |
2.8644 EUR |
| 2024-01-07 |
2.7512 EUR |
12,779.8248 CVX |
2.8275 EUR |
2.6907 EUR |
2.8678 EUR |
2.6907 EUR |
| 2024-01-06 |
2.8147 EUR |
9,432.5608 CVX |
2.9656 EUR |
2.7289 EUR |
2.9656 EUR |
2.8174 EUR |
| 2024-01-05 |
2.9121 EUR |
12,488.9305 CVX |
2.9833 EUR |
2.8444 EUR |
3.0020 EUR |
2.9504 EUR |
| 2024-01-04 |
2.9686 EUR |
24,170.9933 CVX |
2.8963 EUR |
2.8047 EUR |
3.0316 EUR |
2.9931 EUR |
| 2024-01-03 |
2.9451 EUR |
35,458.2556 CVX |
3.1802 EUR |
2.6504 EUR |
3.2074 EUR |
2.8898 EUR |
| 2024-01-02 |
3.1377 EUR |
44,105.4415 CVX |
3.0830 EUR |
3.0762 EUR |
3.1943 EUR |
3.1729 EUR |
| 2024-01-01 |
3.0216 EUR |
18,300.4059 CVX |
3.0058 EUR |
2.9714 EUR |
3.1014 EUR |
3.0752 EUR |
| 2023-12-31 |
3.1112 EUR |
24,933.5699 CVX |
3.1786 EUR |
2.9071 EUR |
3.3800 EUR |
2.9676 EUR |
| 2023-12-30 |
3.2023 EUR |
6,031.5077 CVX |
3.2234 EUR |
3.1497 EUR |
3.2688 EUR |
3.1695 EUR |
| 2023-12-29 |
3.2566 EUR |
15,975.2385 CVX |
3.3200 EUR |
3.1476 EUR |
3.4630 EUR |
3.1476 EUR |
| 2023-12-28 |
3.3864 EUR |
31,038.8807 CVX |
3.4322 EUR |
3.3109 EUR |
3.4900 EUR |
3.3354 EUR |
| 2023-12-27 |
3.2806 EUR |
38,185.5385 CVX |
3.3014 EUR |
3.1760 EUR |
3.4346 EUR |
3.4155 EUR |
| 2023-12-26 |
3.2906 EUR |
33,467.7275 CVX |
3.2794 EUR |
3.1560 EUR |
3.4112 EUR |
3.2958 EUR |
| 2023-12-25 |
3.2999 EUR |
20,638.6907 CVX |
3.1840 EUR |
3.1527 EUR |
3.3436 EUR |
3.3177 EUR |
| 2023-12-24 |
3.2468 EUR |
22,353.4554 CVX |
3.2719 EUR |
3.1342 EUR |
3.3000 EUR |
3.1589 EUR |