Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
3.2380 EUR |
15,602.5326 CVX |
3.2147 EUR |
3.1890 EUR |
3.2879 EUR |
3.1890 EUR |
| 2025-08-26 |
3.1927 EUR |
19,364.5357 CVX |
3.1492 EUR |
3.0936 EUR |
3.2422 EUR |
3.0936 EUR |
| 2025-08-25 |
3.4413 EUR |
34,636.6922 CVX |
3.6667 EUR |
3.1048 EUR |
3.7239 EUR |
3.1219 EUR |
| 2025-08-24 |
3.5840 EUR |
64,967.6712 CVX |
3.5677 EUR |
3.4186 EUR |
3.6945 EUR |
3.6233 EUR |
| 2025-08-23 |
3.5905 EUR |
66,282.2042 CVX |
3.5969 EUR |
3.5037 EUR |
3.6423 EUR |
3.5784 EUR |
| 2025-08-22 |
3.5885 EUR |
108,757.3455 CVX |
3.4301 EUR |
3.2880 EUR |
3.7720 EUR |
3.6781 EUR |
| 2025-08-21 |
3.4535 EUR |
14,113.0828 CVX |
3.5147 EUR |
3.3756 EUR |
3.5294 EUR |
3.3836 EUR |
| 2025-08-20 |
3.3758 EUR |
52,509.8634 CVX |
3.2569 EUR |
3.2470 EUR |
3.5538 EUR |
3.4765 EUR |
| 2025-08-19 |
3.3583 EUR |
78,922.6157 CVX |
3.5008 EUR |
3.2338 EUR |
3.5468 EUR |
3.2668 EUR |
| 2025-08-18 |
3.4678 EUR |
25,939.3155 CVX |
3.5781 EUR |
3.3750 EUR |
3.5781 EUR |
3.5239 EUR |
| 2025-08-17 |
3.6200 EUR |
11,709.0927 CVX |
3.5749 EUR |
3.5679 EUR |
3.7226 EUR |
3.6001 EUR |
| 2025-08-16 |
3.5602 EUR |
4,835.2981 CVX |
3.5597 EUR |
3.5151 EUR |
3.6196 EUR |
3.5760 EUR |
| 2025-08-15 |
3.5395 EUR |
21,068.4751 CVX |
3.5836 EUR |
3.3525 EUR |
3.6655 EUR |
3.5123 EUR |
| 2025-08-14 |
3.7260 EUR |
150,341.8544 CVX |
3.9057 EUR |
3.5000 EUR |
3.9532 EUR |
3.5996 EUR |
| 2025-08-13 |
3.9267 EUR |
89,045.8037 CVX |
3.9284 EUR |
3.8400 EUR |
4.1700 EUR |
3.8913 EUR |
| 2025-08-12 |
3.7497 EUR |
31,142.6105 CVX |
3.7210 EUR |
3.5955 EUR |
3.9220 EUR |
3.8757 EUR |
| 2025-08-11 |
3.8984 EUR |
22,488.2756 CVX |
3.8517 EUR |
3.6078 EUR |
4.0495 EUR |
3.6505 EUR |
| 2025-08-10 |
3.8806 EUR |
9,801.4808 CVX |
3.9360 EUR |
3.7631 EUR |
3.9948 EUR |
3.7823 EUR |
| 2025-08-09 |
3.9825 EUR |
52,245.1709 CVX |
3.8507 EUR |
3.8505 EUR |
4.1180 EUR |
4.0231 EUR |
| 2025-08-08 |
3.8430 EUR |
212,937.5179 CVX |
3.9079 EUR |
3.7241 EUR |
4.0141 EUR |
3.8625 EUR |
| 2025-08-07 |
3.8012 EUR |
83,980.5805 CVX |
3.7260 EUR |
3.6665 EUR |
4.0784 EUR |
3.7940 EUR |
| 2025-08-06 |
3.6716 EUR |
22,691.4775 CVX |
3.6291 EUR |
3.5159 EUR |
3.8059 EUR |
3.7523 EUR |
| 2025-08-05 |
3.6834 EUR |
18,484.6426 CVX |
3.8672 EUR |
3.5664 EUR |
3.8672 EUR |
3.6334 EUR |
| 2025-08-04 |
3.7863 EUR |
39,721.6249 CVX |
3.6231 EUR |
3.6179 EUR |
3.9580 EUR |
3.9562 EUR |
| 2025-08-03 |
3.4448 EUR |
16,669.4936 CVX |
3.2919 EUR |
3.2258 EUR |
3.6101 EUR |
3.5820 EUR |
| 2025-08-02 |
3.3622 EUR |
25,431.3872 CVX |
3.4553 EUR |
3.2073 EUR |
3.4864 EUR |
3.2973 EUR |
| 2025-08-01 |
3.6493 EUR |
58,563.6656 CVX |
3.6333 EUR |
3.4907 EUR |
3.7469 EUR |
3.5578 EUR |
| 2025-07-31 |
4.0468 EUR |
57,167.9355 CVX |
4.0279 EUR |
3.6365 EUR |
4.2179 EUR |
3.6568 EUR |
| 2025-07-30 |
3.7661 EUR |
124,695.8332 CVX |
3.8570 EUR |
3.4793 EUR |
4.0670 EUR |
3.9970 EUR |
| 2025-07-29 |
4.0801 EUR |
166,053.8568 CVX |
4.6048 EUR |
3.8433 EUR |
4.6049 EUR |
3.8873 EUR |
| 2025-07-28 |
4.6572 EUR |
45,533.1085 CVX |
4.7934 EUR |
4.4801 EUR |
4.8207 EUR |
4.6424 EUR |
| 2025-07-27 |
5.0210 EUR |
74,539.2653 CVX |
5.0902 EUR |
4.7823 EUR |
5.2690 EUR |
4.8288 EUR |
| 2025-07-26 |
4.9256 EUR |
140,777.4043 CVX |
4.5572 EUR |
4.5551 EUR |
5.2075 EUR |
5.0816 EUR |
| 2025-07-25 |
4.3087 EUR |
49,895.0366 CVX |
4.0855 EUR |
4.0000 EUR |
4.5826 EUR |
4.3858 EUR |
| 2025-07-24 |
4.2496 EUR |
70,840.0475 CVX |
4.1096 EUR |
3.8492 EUR |
4.6137 EUR |
4.2308 EUR |
| 2025-07-23 |
4.0843 EUR |
191,721.1791 CVX |
4.1098 EUR |
3.7669 EUR |
4.4479 EUR |
3.9602 EUR |
| 2025-07-22 |
3.8325 EUR |
106,119.7812 CVX |
3.7152 EUR |
3.6064 EUR |
4.0500 EUR |
3.9800 EUR |
| 2025-07-21 |
3.7537 EUR |
83,646.6495 CVX |
3.5875 EUR |
3.5754 EUR |
3.9193 EUR |
3.6440 EUR |
| 2025-07-20 |
3.8022 EUR |
97,281.3617 CVX |
3.7498 EUR |
3.5425 EUR |
4.0371 EUR |
3.5918 EUR |
| 2025-07-19 |
3.9065 EUR |
163,051.1235 CVX |
3.5591 EUR |
3.4953 EUR |
4.2999 EUR |
3.7308 EUR |