Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
2.1736 EUR |
6,674.8056 CVX |
2.1907 EUR |
2.1743 EUR |
2.2660 EUR |
2.2135 EUR |
| 2025-03-01 |
2.1403 EUR |
12,566.6947 CVX |
2.1067 EUR |
2.0398 EUR |
2.2000 EUR |
2.1688 EUR |
| 2025-02-28 |
2.0677 EUR |
16,094.3879 CVX |
2.0812 EUR |
1.9640 EUR |
2.1701 EUR |
2.1538 EUR |
| 2025-02-27 |
2.2750 EUR |
4,835.9529 CVX |
2.3536 EUR |
2.2803 EUR |
2.3608 EUR |
2.3010 EUR |
| 2025-02-26 |
2.2478 EUR |
15,570.1504 CVX |
2.2453 EUR |
2.1652 EUR |
2.2863 EUR |
2.1792 EUR |
| 2025-02-25 |
2.1563 EUR |
39,580.2931 CVX |
2.1891 EUR |
2.0330 EUR |
2.3398 EUR |
2.3116 EUR |
| 2025-02-24 |
2.3329 EUR |
57,891.7012 CVX |
2.5694 EUR |
2.2314 EUR |
2.6934 EUR |
2.3049 EUR |
| 2025-02-23 |
2.6899 EUR |
9,314.4708 CVX |
2.6337 EUR |
2.5943 EUR |
2.7850 EUR |
2.6462 EUR |
| 2025-02-22 |
2.6194 EUR |
76,350.5797 CVX |
2.7036 EUR |
2.4800 EUR |
2.8023 EUR |
2.6105 EUR |
| 2025-02-21 |
2.5513 EUR |
211,196.6061 CVX |
2.4585 EUR |
2.3343 EUR |
2.8155 EUR |
2.4383 EUR |
| 2025-02-20 |
2.2651 EUR |
18,952.1612 CVX |
2.2558 EUR |
2.2203 EUR |
2.3143 EUR |
2.2984 EUR |
| 2025-02-19 |
2.2096 EUR |
20,519.6890 CVX |
2.1480 EUR |
2.1214 EUR |
2.2643 EUR |
2.2382 EUR |
| 2025-02-18 |
2.1071 EUR |
47,843.2082 CVX |
2.2136 EUR |
2.0329 EUR |
2.2136 EUR |
2.1102 EUR |
| 2025-02-17 |
2.2914 EUR |
40,833.1658 CVX |
2.3391 EUR |
2.1984 EUR |
2.3937 EUR |
2.2327 EUR |
| 2025-02-16 |
2.3230 EUR |
24,323.9457 CVX |
2.2416 EUR |
2.2401 EUR |
2.3680 EUR |
2.3248 EUR |
| 2025-02-15 |
2.2223 EUR |
4,926.6874 CVX |
2.2898 EUR |
2.2100 EUR |
2.2947 EUR |
2.2124 EUR |
| 2025-02-14 |
2.2697 EUR |
11,962.1440 CVX |
2.2317 EUR |
2.2317 EUR |
2.3585 EUR |
2.3087 EUR |
| 2025-02-13 |
2.2693 EUR |
32,683.1022 CVX |
2.3766 EUR |
2.2008 EUR |
2.3766 EUR |
2.2333 EUR |
| 2025-02-12 |
2.2142 EUR |
62,526.4489 CVX |
2.2033 EUR |
2.1500 EUR |
2.3642 EUR |
2.3618 EUR |
| 2025-02-11 |
2.2628 EUR |
46,390.8827 CVX |
2.1679 EUR |
2.1679 EUR |
2.3530 EUR |
2.2540 EUR |
| 2025-02-10 |
2.0895 EUR |
48,112.3082 CVX |
2.0165 EUR |
1.9498 EUR |
2.1770 EUR |
2.1134 EUR |
| 2025-02-09 |
1.9882 EUR |
7,837.6886 CVX |
2.0186 EUR |
1.8966 EUR |
2.0624 EUR |
1.9251 EUR |
| 2025-02-08 |
1.9682 EUR |
9,325.5915 CVX |
1.9620 EUR |
1.9402 EUR |
2.0231 EUR |
2.0114 EUR |
| 2025-02-07 |
2.0549 EUR |
44,483.6548 CVX |
2.0900 EUR |
1.9118 EUR |
2.1790 EUR |
1.9127 EUR |
| 2025-02-06 |
2.0656 EUR |
34,482.5170 CVX |
2.1650 EUR |
1.9979 EUR |
2.2256 EUR |
2.0414 EUR |
| 2025-02-05 |
2.1854 EUR |
19,833.7528 CVX |
2.1871 EUR |
2.1261 EUR |
2.2351 EUR |
2.1852 EUR |
| 2025-02-04 |
2.2566 EUR |
60,697.9377 CVX |
2.4190 EUR |
2.1290 EUR |
2.4315 EUR |
2.1310 EUR |
| 2025-02-03 |
2.0777 EUR |
61,917.3182 CVX |
2.2739 EUR |
1.7000 EUR |
2.4251 EUR |
2.4251 EUR |
| 2025-02-02 |
2.5592 EUR |
47,196.7964 CVX |
2.8077 EUR |
2.2235 EUR |
2.8530 EUR |
2.2235 EUR |
| 2025-02-01 |
3.0010 EUR |
47,527.2663 CVX |
3.1751 EUR |
2.7845 EUR |
3.2216 EUR |
2.7903 EUR |
| 2025-01-31 |
3.1469 EUR |
41,895.3295 CVX |
3.0911 EUR |
3.0428 EUR |
3.2895 EUR |
3.2046 EUR |
| 2025-01-30 |
3.0851 EUR |
81,727.5178 CVX |
2.7800 EUR |
2.7800 EUR |
3.1695 EUR |
3.1321 EUR |
| 2025-01-29 |
2.8705 EUR |
30,527.6359 CVX |
2.8630 EUR |
2.7277 EUR |
3.0053 EUR |
2.8340 EUR |
| 2025-01-28 |
2.9598 EUR |
12,024.0097 CVX |
3.0585 EUR |
2.8100 EUR |
3.0585 EUR |
2.8100 EUR |
| 2025-01-27 |
2.8666 EUR |
41,868.2232 CVX |
3.1758 EUR |
2.7099 EUR |
3.1758 EUR |
2.8874 EUR |
| 2025-01-26 |
3.3680 EUR |
3,145.0308 CVX |
3.3319 EUR |
3.3228 EUR |
3.4209 EUR |
3.3853 EUR |
| 2025-01-25 |
3.2902 EUR |
3,496.3738 CVX |
3.2210 EUR |
3.2000 EUR |
3.3820 EUR |
3.3535 EUR |
| 2025-01-24 |
3.4719 EUR |
29,421.0124 CVX |
3.4894 EUR |
3.2622 EUR |
3.5637 EUR |
3.2622 EUR |
| 2025-01-23 |
3.3693 EUR |
21,928.1198 CVX |
3.4585 EUR |
3.2963 EUR |
3.5162 EUR |
3.4493 EUR |
| 2025-01-22 |
3.5644 EUR |
6,522.4733 CVX |
3.6758 EUR |
3.4461 EUR |
3.6758 EUR |
3.4461 EUR |
| 2025-01-21 |
3.5494 EUR |
63,519.3990 CVX |
3.5542 EUR |
3.3384 EUR |
3.8044 EUR |
3.6814 EUR |
| 2025-01-20 |
3.7998 EUR |
248,966.9513 CVX |
3.6324 EUR |
3.4786 EUR |
4.0141 EUR |
3.6452 EUR |
| 2025-01-19 |
3.9745 EUR |
335,647.4833 CVX |
4.2912 EUR |
3.6250 EUR |
4.3117 EUR |
3.6250 EUR |
| 2025-01-18 |
4.3290 EUR |
221,636.5669 CVX |
4.7000 EUR |
4.0372 EUR |
4.7519 EUR |
4.2061 EUR |
| 2025-01-17 |
4.6267 EUR |
115,661.2780 CVX |
4.4001 EUR |
4.3662 EUR |
4.8200 EUR |
4.8200 EUR |
| 2025-01-16 |
4.4942 EUR |
102,182.2059 CVX |
4.5049 EUR |
4.3357 EUR |
4.7229 EUR |
4.4624 EUR |
| 2025-01-15 |
4.2910 EUR |
34,905.6431 CVX |
4.1714 EUR |
4.0335 EUR |
4.4571 EUR |
4.4440 EUR |
| 2025-01-14 |
4.0676 EUR |
55,307.2066 CVX |
4.0185 EUR |
4.0072 EUR |
4.2376 EUR |
4.2118 EUR |
| 2025-01-13 |
3.9058 EUR |
101,477.0112 CVX |
3.9737 EUR |
3.6902 EUR |
4.1440 EUR |
3.7437 EUR |
| 2025-01-12 |
4.0617 EUR |
69,770.1911 CVX |
4.1060 EUR |
3.9363 EUR |
4.1548 EUR |
3.9615 EUR |