Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1.9147 EUR |
27,460.9648 CVX |
1.9748 EUR |
1.8668 EUR |
1.9804 EUR |
1.8705 EUR |
| 2025-03-29 |
1.9802 EUR |
29,787.5189 CVX |
2.0641 EUR |
1.9138 EUR |
2.0942 EUR |
1.9701 EUR |
| 2025-03-28 |
2.1056 EUR |
72,670.3310 CVX |
2.3214 EUR |
1.9810 EUR |
2.3823 EUR |
2.0531 EUR |
| 2025-03-27 |
2.3433 EUR |
151,066.5553 CVX |
2.2693 EUR |
2.2431 EUR |
2.4859 EUR |
2.4137 EUR |
| 2025-03-26 |
2.2664 EUR |
209,967.9020 CVX |
2.0776 EUR |
2.0717 EUR |
2.3569 EUR |
2.2126 EUR |
| 2025-03-25 |
2.0578 EUR |
16,314.6718 CVX |
2.1038 EUR |
2.0367 EUR |
2.1105 EUR |
2.0625 EUR |
| 2025-03-24 |
2.0638 EUR |
20,617.7013 CVX |
1.9946 EUR |
1.9881 EUR |
2.0987 EUR |
2.0706 EUR |
| 2025-03-23 |
2.0002 EUR |
113,177.0989 CVX |
1.9790 EUR |
1.9475 EUR |
2.0904 EUR |
1.9948 EUR |
| 2025-03-22 |
1.8899 EUR |
15,644.4661 CVX |
1.8615 EUR |
1.8545 EUR |
1.9244 EUR |
1.8943 EUR |
| 2025-03-21 |
1.8638 EUR |
43,322.5077 CVX |
1.8665 EUR |
1.8393 EUR |
1.8925 EUR |
1.8691 EUR |
| 2025-03-20 |
1.8807 EUR |
20,744.7290 CVX |
1.9152 EUR |
1.8236 EUR |
1.9315 EUR |
1.8361 EUR |
| 2025-03-19 |
1.9443 EUR |
43,282.7406 CVX |
1.8983 EUR |
1.8756 EUR |
2.0159 EUR |
1.9452 EUR |
| 2025-03-18 |
1.8453 EUR |
9,774.2955 CVX |
1.8366 EUR |
1.8055 EUR |
1.8524 EUR |
1.8202 EUR |
| 2025-03-17 |
1.8359 EUR |
18,360.5823 CVX |
1.7920 EUR |
1.7817 EUR |
1.8898 EUR |
1.8559 EUR |
| 2025-03-16 |
1.8153 EUR |
3,329.5335 CVX |
1.8024 EUR |
1.7674 EUR |
1.8393 EUR |
1.7686 EUR |
| 2025-03-15 |
1.8179 EUR |
6,865.1062 CVX |
1.8283 EUR |
1.7869 EUR |
1.8427 EUR |
1.8298 EUR |
| 2025-03-14 |
1.8055 EUR |
48,673.2215 CVX |
1.6996 EUR |
1.6996 EUR |
1.8782 EUR |
1.8323 EUR |
| 2025-03-13 |
1.6827 EUR |
30,159.9829 CVX |
1.6689 EUR |
1.6446 EUR |
1.7231 EUR |
1.6592 EUR |
| 2025-03-12 |
1.6678 EUR |
16,368.2671 CVX |
1.6465 EUR |
1.6273 EUR |
1.7278 EUR |
1.6804 EUR |
| 2025-03-11 |
1.6104 EUR |
45,377.0667 CVX |
1.6255 EUR |
1.5000 EUR |
1.6744 EUR |
1.5867 EUR |
| 2025-03-10 |
1.7530 EUR |
26,129.0417 CVX |
1.8395 EUR |
1.5727 EUR |
1.9300 EUR |
1.6068 EUR |
| 2025-03-09 |
1.9570 EUR |
22,085.2908 CVX |
1.8631 EUR |
1.8240 EUR |
2.2148 EUR |
1.8406 EUR |
| 2025-03-08 |
2.1590 EUR |
9,426.5758 CVX |
2.1446 EUR |
2.0885 EUR |
2.2340 EUR |
2.1142 EUR |
| 2025-03-07 |
2.2109 EUR |
72,635.3194 CVX |
1.9504 EUR |
1.8911 EUR |
2.3009 EUR |
2.2631 EUR |
| 2025-03-06 |
2.0307 EUR |
2,102.2437 CVX |
2.0416 EUR |
1.9506 EUR |
2.1122 EUR |
1.9718 EUR |
| 2025-03-05 |
2.0893 EUR |
3,121.1166 CVX |
2.0631 EUR |
2.0405 EUR |
2.1432 EUR |
2.0970 EUR |
| 2025-03-04 |
1.9654 EUR |
6,659.2369 CVX |
1.8991 EUR |
1.8732 EUR |
2.0396 EUR |
1.9000 EUR |
| 2025-03-03 |
2.1427 EUR |
12,428.3457 CVX |
2.2848 EUR |
2.0000 EUR |
2.4196 EUR |
2.0005 EUR |
| 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 |