Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
3.6561 EUR |
147,641.9478 CVX |
3.8984 EUR |
3.2788 EUR |
4.1014 EUR |
3.5076 EUR |
| 2025-07-17 |
4.1474 EUR |
176,072.4809 CVX |
4.2177 EUR |
3.6509 EUR |
4.7000 EUR |
3.7961 EUR |
| 2025-07-16 |
4.0666 EUR |
125,572.4383 CVX |
3.6404 EUR |
3.6174 EUR |
4.3198 EUR |
4.1523 EUR |
| 2025-07-15 |
3.4372 EUR |
42,579.7155 CVX |
3.3350 EUR |
3.2545 EUR |
3.6374 EUR |
3.5967 EUR |
| 2025-07-14 |
3.2610 EUR |
158,493.1949 CVX |
3.0259 EUR |
3.0161 EUR |
3.4721 EUR |
3.3461 EUR |
| 2025-07-13 |
2.9270 EUR |
57,567.9247 CVX |
2.6201 EUR |
2.6044 EUR |
3.1153 EUR |
3.0522 EUR |
| 2025-07-12 |
2.6817 EUR |
28,597.5685 CVX |
2.5987 EUR |
2.5596 EUR |
2.7297 EUR |
2.6470 EUR |
| 2025-07-11 |
2.6729 EUR |
30,280.0210 CVX |
2.5632 EUR |
2.4992 EUR |
2.8111 EUR |
2.7567 EUR |
| 2025-07-10 |
2.3485 EUR |
29,998.9696 CVX |
2.2664 EUR |
2.2515 EUR |
2.5285 EUR |
2.5018 EUR |
| 2025-07-09 |
2.1908 EUR |
39,506.9469 CVX |
2.0900 EUR |
2.0746 EUR |
2.2724 EUR |
2.2611 EUR |
| 2025-07-08 |
2.0204 EUR |
24,641.6244 CVX |
1.9746 EUR |
1.9732 EUR |
2.0824 EUR |
2.0806 EUR |
| 2025-07-07 |
1.9745 EUR |
18,000.8242 CVX |
1.9868 EUR |
1.9213 EUR |
2.0045 EUR |
1.9213 EUR |
| 2025-07-06 |
1.9070 EUR |
5,112.2152 CVX |
1.8350 EUR |
1.8350 EUR |
1.9541 EUR |
1.9541 EUR |
| 2025-07-05 |
1.8593 EUR |
4,204.5735 CVX |
1.8754 EUR |
1.8003 EUR |
1.8754 EUR |
1.8445 EUR |
| 2025-07-04 |
1.8624 EUR |
2,955.8757 CVX |
1.9859 EUR |
1.8316 EUR |
1.9859 EUR |
1.8542 EUR |
| 2025-07-03 |
1.9951 EUR |
2,627.1985 CVX |
1.9942 EUR |
1.9858 EUR |
2.0611 EUR |
2.0276 EUR |
| 2025-07-02 |
1.9332 EUR |
27,659.6220 CVX |
1.8527 EUR |
1.8316 EUR |
2.0200 EUR |
2.0050 EUR |
| 2025-07-01 |
1.9283 EUR |
15,192.1459 CVX |
1.9792 EUR |
1.8557 EUR |
1.9904 EUR |
1.8559 EUR |
| 2025-06-30 |
2.0263 EUR |
10,536.3591 CVX |
2.0765 EUR |
1.9837 EUR |
2.0776 EUR |
1.9992 EUR |
| 2025-06-29 |
2.0118 EUR |
48,036.3076 CVX |
2.0364 EUR |
1.9500 EUR |
2.0760 EUR |
2.0754 EUR |
| 2025-06-28 |
2.0079 EUR |
13,018.2081 CVX |
2.0244 EUR |
1.9830 EUR |
2.0345 EUR |
2.0239 EUR |
| 2025-06-27 |
2.0229 EUR |
23,870.7767 CVX |
2.0400 EUR |
1.9805 EUR |
2.0515 EUR |
1.9994 EUR |
| 2025-06-26 |
2.0783 EUR |
14,616.7524 CVX |
2.0945 EUR |
2.0240 EUR |
2.1702 EUR |
2.0572 EUR |
| 2025-06-25 |
2.2525 EUR |
10,649.5508 CVX |
2.2639 EUR |
2.2046 EUR |
2.2706 EUR |
2.2059 EUR |
| 2025-06-24 |
2.1970 EUR |
12,781.7395 CVX |
2.2650 EUR |
2.2432 EUR |
2.2915 EUR |
2.2773 EUR |
| 2025-06-23 |
2.0599 EUR |
11,735.4459 CVX |
2.0565 EUR |
2.0097 EUR |
2.1330 EUR |
2.0933 EUR |
| 2025-06-22 |
2.1132 EUR |
5,971.6376 CVX |
2.0706 EUR |
1.9599 EUR |
2.1020 EUR |
2.0009 EUR |
| 2025-06-21 |
2.1717 EUR |
14,789.7078 CVX |
2.1913 EUR |
2.0959 EUR |
2.2058 EUR |
2.1294 EUR |
| 2025-06-20 |
2.2145 EUR |
19,511.0716 CVX |
2.2795 EUR |
2.0981 EUR |
2.2805 EUR |
2.1940 EUR |
| 2025-06-19 |
2.2732 EUR |
16,365.9290 CVX |
2.2521 EUR |
2.2179 EUR |
2.3433 EUR |
2.2687 EUR |
| 2025-06-18 |
2.1328 EUR |
7,228.1350 CVX |
2.1982 EUR |
2.0743 EUR |
2.2326 EUR |
2.1802 EUR |
| 2025-06-17 |
2.1202 EUR |
25,686.3586 CVX |
2.1903 EUR |
2.0426 EUR |
2.2154 EUR |
2.1865 EUR |
| 2025-06-16 |
2.3196 EUR |
9,938.2689 CVX |
2.2963 EUR |
2.2225 EUR |
2.3831 EUR |
2.3628 EUR |
| 2025-06-15 |
2.2606 EUR |
5,814.3917 CVX |
2.2500 EUR |
2.2335 EUR |
2.2857 EUR |
2.2748 EUR |
| 2025-06-14 |
2.2499 EUR |
2,396.6214 CVX |
2.2913 EUR |
2.2403 EUR |
2.2913 EUR |
2.2405 EUR |
| 2025-06-13 |
2.2198 EUR |
14,705.9723 CVX |
2.2347 EUR |
2.1558 EUR |
2.2847 EUR |
2.2600 EUR |
| 2025-06-12 |
2.4267 EUR |
7,247.9947 CVX |
2.4600 EUR |
2.3336 EUR |
2.4862 EUR |
2.3785 EUR |
| 2025-06-11 |
2.6103 EUR |
15,786.6392 CVX |
2.6426 EUR |
2.5448 EUR |
2.6923 EUR |
2.5448 EUR |
| 2025-06-10 |
2.4750 EUR |
428.4091 CVX |
2.5300 EUR |
2.4870 EUR |
2.5517 EUR |
2.5026 EUR |
| 2025-06-09 |
2.4468 EUR |
1,805.5974 CVX |
2.3644 EUR |
2.3603 EUR |
2.4979 EUR |
2.4979 EUR |
| 2025-06-08 |
2.3534 EUR |
1,906.0781 CVX |
2.3696 EUR |
2.3220 EUR |
2.3833 EUR |
2.3792 EUR |
| 2025-06-07 |
2.3190 EUR |
87.0975 CVX |
2.3475 EUR |
2.3389 EUR |
2.3611 EUR |
2.3595 EUR |
| 2025-06-06 |
2.3338 EUR |
14,191.2391 CVX |
2.2985 EUR |
2.2911 EUR |
2.3976 EUR |
2.2989 EUR |
| 2025-06-05 |
2.2882 EUR |
18,936.1162 CVX |
2.4112 EUR |
2.2168 EUR |
2.4112 EUR |
2.2366 EUR |
| 2025-06-04 |
2.4316 EUR |
82,759.5892 CVX |
2.3789 EUR |
2.3140 EUR |
2.4964 EUR |
2.4218 EUR |
| 2025-06-03 |
2.3506 EUR |
11,063.1107 CVX |
2.4115 EUR |
2.3421 EUR |
2.4371 EUR |
2.3782 EUR |
| 2025-06-02 |
2.3072 EUR |
8,003.2014 CVX |
2.3573 EUR |
2.2339 EUR |
2.3639 EUR |
2.2870 EUR |
| 2025-06-01 |
2.3631 EUR |
9,202.2546 CVX |
2.3864 EUR |
2.3070 EUR |
2.3987 EUR |
2.3694 EUR |
| 2025-05-31 |
2.4323 EUR |
4,147.6737 CVX |
2.4810 EUR |
2.3551 EUR |
2.4845 EUR |
2.4364 EUR |
| 2025-05-30 |
2.6302 EUR |
6,910.3883 CVX |
2.8275 EUR |
2.4788 EUR |
2.8305 EUR |
2.4927 EUR |