Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-31 |
4.4769 EUR |
285,755.4400 CVX |
4.5001 EUR |
4.3054 EUR |
4.6574 EUR |
4.3468 EUR |
| 2024-12-30 |
4.7662 EUR |
432,247.2702 CVX |
4.7113 EUR |
4.4338 EUR |
5.0841 EUR |
4.5048 EUR |
| 2024-12-29 |
4.9341 EUR |
187,667.2807 CVX |
5.1410 EUR |
4.6485 EUR |
5.2973 EUR |
4.6662 EUR |
| 2024-12-28 |
4.7755 EUR |
368,361.8974 CVX |
4.3570 EUR |
4.3100 EUR |
5.2340 EUR |
5.1538 EUR |
| 2024-12-27 |
4.4669 EUR |
25,911.8668 CVX |
4.4183 EUR |
4.3524 EUR |
4.6629 EUR |
4.4605 EUR |
| 2024-12-26 |
4.5101 EUR |
32,057.4138 CVX |
4.8418 EUR |
4.2490 EUR |
4.8418 EUR |
4.2837 EUR |
| 2024-12-25 |
4.9380 EUR |
52,414.6720 CVX |
4.7225 EUR |
4.7223 EUR |
5.1561 EUR |
4.8276 EUR |
| 2024-12-24 |
4.6828 EUR |
111,215.7872 CVX |
4.8363 EUR |
4.4853 EUR |
4.9411 EUR |
4.6724 EUR |
| 2024-12-23 |
3.9123 EUR |
77,366.6309 CVX |
3.8002 EUR |
3.7216 EUR |
4.2732 EUR |
4.0992 EUR |
| 2024-12-22 |
3.7437 EUR |
62,606.1369 CVX |
3.7308 EUR |
3.6097 EUR |
3.8484 EUR |
3.7671 EUR |
| 2024-12-21 |
4.0516 EUR |
34,369.6710 CVX |
4.0968 EUR |
3.7277 EUR |
4.4244 EUR |
3.7520 EUR |
| 2024-12-20 |
3.8825 EUR |
126,936.5611 CVX |
4.2577 EUR |
3.4244 EUR |
4.3888 EUR |
4.1147 EUR |
| 2024-12-19 |
4.6274 EUR |
46,747.2438 CVX |
4.8206 EUR |
4.1714 EUR |
5.0375 EUR |
4.3294 EUR |
| 2024-12-18 |
5.1739 EUR |
42,177.6707 CVX |
5.4101 EUR |
4.8224 EUR |
5.4828 EUR |
4.8743 EUR |
| 2024-12-17 |
5.6492 EUR |
23,685.9510 CVX |
5.7965 EUR |
5.4881 EUR |
5.8892 EUR |
5.4882 EUR |
| 2024-12-16 |
5.9593 EUR |
41,371.1200 CVX |
5.7409 EUR |
5.4504 EUR |
6.3572 EUR |
5.8780 EUR |
| 2024-12-15 |
5.7319 EUR |
30,101.7734 CVX |
5.6619 EUR |
5.6029 EUR |
5.8967 EUR |
5.7605 EUR |
| 2024-12-14 |
6.1519 EUR |
83,743.8843 CVX |
6.0176 EUR |
5.6255 EUR |
6.6254 EUR |
5.6536 EUR |
| 2024-12-13 |
6.2418 EUR |
71,545.7031 CVX |
6.1521 EUR |
5.9628 EUR |
6.5477 EUR |
6.0108 EUR |
| 2024-12-12 |
6.0343 EUR |
90,842.8898 CVX |
6.0745 EUR |
5.7381 EUR |
6.2405 EUR |
6.0443 EUR |
| 2024-12-11 |
5.9147 EUR |
48,683.6839 CVX |
5.7426 EUR |
5.4509 EUR |
6.3009 EUR |
6.0398 EUR |
| 2024-12-10 |
5.9041 EUR |
161,217.3187 CVX |
5.3929 EUR |
5.2681 EUR |
6.4556 EUR |
5.7857 EUR |
| 2024-12-09 |
5.7213 EUR |
71,931.3019 CVX |
6.4402 EUR |
4.1672 EUR |
6.4568 EUR |
4.7670 EUR |
| 2024-12-08 |
6.4441 EUR |
32,474.0698 CVX |
6.3482 EUR |
6.2320 EUR |
6.6861 EUR |
6.4063 EUR |
| 2024-12-07 |
6.7771 EUR |
63,312.2446 CVX |
7.0697 EUR |
6.3653 EUR |
7.4500 EUR |
6.4392 EUR |
| 2024-12-06 |
6.6272 EUR |
142,453.9987 CVX |
6.1420 EUR |
6.0201 EUR |
7.3147 EUR |
6.6856 EUR |
| 2024-12-05 |
6.6783 EUR |
168,818.7553 CVX |
6.9016 EUR |
5.9220 EUR |
6.9016 EUR |
6.3333 EUR |
| 2024-12-04 |
6.8113 EUR |
550,598.4027 CVX |
5.1445 EUR |
5.1199 EUR |
7.7721 EUR |
7.2075 EUR |
| 2024-12-03 |
5.2019 EUR |
287,869.9385 CVX |
4.6379 EUR |
4.5181 EUR |
5.9965 EUR |
5.3103 EUR |
| 2024-12-02 |
4.7170 EUR |
566,357.9498 CVX |
4.8605 EUR |
4.1699 EUR |
5.2362 EUR |
4.6257 EUR |
| 2024-12-01 |
4.2594 EUR |
1,223,269.8825 CVX |
3.5290 EUR |
3.4979 EUR |
4.9872 EUR |
4.8346 EUR |
| 2024-11-30 |
3.2200 EUR |
110,205.0666 CVX |
2.9332 EUR |
2.8860 EUR |
3.4170 EUR |
3.2987 EUR |
| 2024-11-29 |
2.8607 EUR |
26,008.6057 CVX |
2.8328 EUR |
2.7797 EUR |
2.9402 EUR |
2.8920 EUR |
| 2024-11-28 |
2.8358 EUR |
21,565.7169 CVX |
2.9801 EUR |
2.7618 EUR |
2.9801 EUR |
2.8618 EUR |
| 2024-11-27 |
3.0118 EUR |
53,582.1279 CVX |
3.0787 EUR |
2.8511 EUR |
3.1074 EUR |
3.0195 EUR |
| 2024-11-26 |
2.9137 EUR |
90,975.5832 CVX |
2.9728 EUR |
2.7334 EUR |
3.1606 EUR |
3.1441 EUR |
| 2024-11-25 |
3.1419 EUR |
181,517.7891 CVX |
3.0307 EUR |
2.9274 EUR |
3.3836 EUR |
3.0441 EUR |
| 2024-11-24 |
2.9792 EUR |
126,338.6176 CVX |
2.9371 EUR |
2.8349 EUR |
3.2000 EUR |
3.0246 EUR |
| 2024-11-23 |
3.0220 EUR |
541,444.7484 CVX |
2.6202 EUR |
2.5897 EUR |
3.3807 EUR |
2.9611 EUR |
| 2024-11-22 |
2.5758 EUR |
138,731.6573 CVX |
2.6176 EUR |
2.4649 EUR |
2.6702 EUR |
2.6362 EUR |
| 2024-11-21 |
2.5127 EUR |
350,875.8881 CVX |
2.3569 EUR |
2.2122 EUR |
2.7378 EUR |
2.6210 EUR |
| 2024-11-20 |
2.4277 EUR |
581,667.9611 CVX |
2.6826 EUR |
2.1743 EUR |
2.7100 EUR |
2.3160 EUR |
| 2024-11-19 |
2.8686 EUR |
2,279,245.5960 CVX |
2.0099 EUR |
2.0061 EUR |
3.7300 EUR |
2.6989 EUR |
| 2024-11-18 |
2.0270 EUR |
92,708.0152 CVX |
1.9569 EUR |
1.8806 EUR |
2.2042 EUR |
2.0228 EUR |
| 2024-11-17 |
1.9456 EUR |
24,791.5664 CVX |
1.9737 EUR |
1.8710 EUR |
1.9886 EUR |
1.8710 EUR |
| 2024-11-16 |
1.9911 EUR |
68,372.3665 CVX |
1.8322 EUR |
1.8322 EUR |
2.0777 EUR |
2.0014 EUR |
| 2024-11-15 |
1.8290 EUR |
19,881.2153 CVX |
1.8576 EUR |
1.7685 EUR |
1.8600 EUR |
1.8338 EUR |
| 2024-11-14 |
1.8640 EUR |
34,405.0998 CVX |
1.9415 EUR |
1.8239 EUR |
1.9415 EUR |
1.8710 EUR |
| 2024-11-13 |
1.9536 EUR |
61,581.7677 CVX |
1.9175 EUR |
1.7402 EUR |
2.0546 EUR |
1.9134 EUR |
| 2024-11-12 |
1.9117 EUR |
56,124.1681 CVX |
1.8806 EUR |
1.7665 EUR |
2.0000 EUR |
1.9582 EUR |