Identifier on Kraken: CVXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-23 |
4.8700 EUR |
1,004.5573 CVX |
4.8100 EUR |
4.8100 EUR |
4.9800 EUR |
4.9800 EUR |
| 2022-09-22 |
4.6700 EUR |
249.9325 CVX |
4.5400 EUR |
4.5400 EUR |
4.7900 EUR |
4.7800 EUR |
| 2022-09-21 |
4.9800 EUR |
929.8774 CVX |
4.7600 EUR |
4.6500 EUR |
5.6400 EUR |
5.0300 EUR |
| 2022-09-20 |
4.8400 EUR |
1,454.3821 CVX |
4.8200 EUR |
4.7500 EUR |
5.2400 EUR |
4.8300 EUR |
| 2022-09-19 |
4.6900 EUR |
219.0656 CVX |
4.6300 EUR |
4.5300 EUR |
4.8100 EUR |
4.7500 EUR |
| 2022-09-18 |
4.8100 EUR |
438.5745 CVX |
4.9600 EUR |
4.6300 EUR |
5.2300 EUR |
4.6300 EUR |
| 2022-09-17 |
4.8300 EUR |
636.6763 CVX |
4.7600 EUR |
4.7600 EUR |
5.0200 EUR |
4.8400 EUR |
| 2022-09-16 |
4.7500 EUR |
557.3476 CVX |
4.8300 EUR |
4.6900 EUR |
4.9500 EUR |
4.7600 EUR |
| 2022-09-15 |
5.0900 EUR |
361.2700 CVX |
4.9800 EUR |
4.7500 EUR |
5.6200 EUR |
4.9400 EUR |
| 2022-09-14 |
5.0100 EUR |
241.8546 CVX |
5.0700 EUR |
4.8900 EUR |
5.1200 EUR |
4.8900 EUR |
| 2022-09-13 |
5.1300 EUR |
588.0747 CVX |
5.2600 EUR |
5.0300 EUR |
5.3900 EUR |
5.1200 EUR |
| 2022-09-12 |
5.4500 EUR |
129.8674 CVX |
5.4800 EUR |
5.2500 EUR |
5.5600 EUR |
5.3000 EUR |
| 2022-09-11 |
5.5800 EUR |
327.6289 CVX |
5.6000 EUR |
5.4600 EUR |
5.6400 EUR |
5.4600 EUR |
| 2022-09-10 |
5.8200 EUR |
180.4632 CVX |
5.6200 EUR |
5.4700 EUR |
6.0800 EUR |
5.6400 EUR |
| 2022-09-09 |
5.5000 EUR |
181.3451 CVX |
5.3200 EUR |
5.3200 EUR |
5.5600 EUR |
5.5300 EUR |
| 2022-09-08 |
5.1600 EUR |
397.7208 CVX |
5.3800 EUR |
4.9600 EUR |
5.3900 EUR |
5.3000 EUR |
| 2022-09-07 |
5.3100 EUR |
566.7141 CVX |
5.2600 EUR |
5.0400 EUR |
5.5600 EUR |
5.1800 EUR |
| 2022-09-06 |
5.5100 EUR |
300.3805 CVX |
5.5000 EUR |
5.2100 EUR |
5.8000 EUR |
5.3100 EUR |
| 2022-09-05 |
5.6000 EUR |
300.2028 CVX |
5.2600 EUR |
5.1900 EUR |
5.9200 EUR |
5.2200 EUR |
| 2022-09-04 |
5.2600 EUR |
3.7143 CVX |
5.2600 EUR |
5.2600 EUR |
5.2600 EUR |
5.2600 EUR |
| 2022-09-03 |
5.2500 EUR |
108.1760 CVX |
5.2000 EUR |
5.2000 EUR |
5.3900 EUR |
5.2500 EUR |
| 2022-09-02 |
5.3000 EUR |
108.1356 CVX |
5.3400 EUR |
5.1700 EUR |
5.6500 EUR |
5.1700 EUR |
| 2022-09-01 |
5.1700 EUR |
165.1330 CVX |
4.9700 EUR |
4.9700 EUR |
5.5900 EUR |
5.5900 EUR |
| 2022-08-31 |
5.2600 EUR |
87.9968 CVX |
5.5400 EUR |
4.9700 EUR |
5.5400 EUR |
5.3400 EUR |
| 2022-08-30 |
5.1400 EUR |
33.4371 CVX |
5.5200 EUR |
5.0000 EUR |
5.5200 EUR |
5.0500 EUR |
| 2022-08-29 |
5.1700 EUR |
8.6876 CVX |
5.0100 EUR |
5.0000 EUR |
5.5200 EUR |
5.5200 EUR |
| 2022-08-28 |
5.1000 EUR |
82.5800 CVX |
5.1100 EUR |
5.0500 EUR |
5.1300 EUR |
5.0500 EUR |
| 2022-08-27 |
5.2700 EUR |
21.7083 CVX |
5.0900 EUR |
5.0900 EUR |
5.3800 EUR |
5.3800 EUR |
| 2022-08-26 |
5.5300 EUR |
140.0054 CVX |
5.8600 EUR |
5.4500 EUR |
5.8600 EUR |
5.4500 EUR |
| 2022-08-25 |
5.8700 EUR |
93.5802 CVX |
5.8500 EUR |
5.7400 EUR |
5.9100 EUR |
5.8000 EUR |
| 2022-08-24 |
5.7700 EUR |
91.8400 CVX |
5.5900 EUR |
5.4900 EUR |
5.9000 EUR |
5.8700 EUR |
| 2022-08-23 |
5.6800 EUR |
180.7398 CVX |
5.2800 EUR |
5.2800 EUR |
5.8500 EUR |
5.7000 EUR |
| 2022-08-22 |
4.9800 EUR |
43.1947 CVX |
5.0000 EUR |
4.9500 EUR |
5.1500 EUR |
5.1500 EUR |
| 2022-08-21 |
5.3400 EUR |
180.8080 CVX |
5.0500 EUR |
5.0500 EUR |
5.4900 EUR |
5.4900 EUR |
| 2022-08-20 |
5.0500 EUR |
228.9936 CVX |
5.3100 EUR |
4.9300 EUR |
5.3100 EUR |
4.9800 EUR |
| 2022-08-19 |
5.5900 EUR |
391.4262 CVX |
5.7000 EUR |
5.1500 EUR |
6.0500 EUR |
5.4400 EUR |
| 2022-08-18 |
5.9900 EUR |
30.0244 CVX |
5.8300 EUR |
5.8300 EUR |
6.4000 EUR |
6.3500 EUR |
| 2022-08-17 |
6.0500 EUR |
474.3437 CVX |
6.3500 EUR |
5.7900 EUR |
6.4000 EUR |
5.8500 EUR |
| 2022-08-16 |
6.3400 EUR |
460.2589 CVX |
6.6000 EUR |
6.1000 EUR |
6.6500 EUR |
6.2700 EUR |
| 2022-08-15 |
6.9500 EUR |
131.0671 CVX |
7.0100 EUR |
6.6200 EUR |
7.2300 EUR |
7.2200 EUR |
| 2022-08-14 |
7.0700 EUR |
216.0320 CVX |
7.1000 EUR |
7.0000 EUR |
7.4400 EUR |
7.2800 EUR |
| 2022-08-13 |
7.2300 EUR |
268.0859 CVX |
7.3000 EUR |
7.0600 EUR |
7.3900 EUR |
7.0600 EUR |
| 2022-08-12 |
7.5600 EUR |
97.4442 CVX |
7.5400 EUR |
7.3000 EUR |
8.4900 EUR |
7.3000 EUR |
| 2022-08-11 |
7.4800 EUR |
334.1462 CVX |
7.5000 EUR |
7.2800 EUR |
7.5700 EUR |
7.4100 EUR |
| 2022-08-10 |
6.9200 EUR |
284.2420 CVX |
6.9500 EUR |
6.6900 EUR |
7.5400 EUR |
7.3400 EUR |
| 2022-08-09 |
7.0100 EUR |
418.3000 CVX |
7.1800 EUR |
6.8900 EUR |
7.2200 EUR |
7.1600 EUR |
| 2022-08-08 |
7.2500 EUR |
189.7749 CVX |
6.9200 EUR |
6.9200 EUR |
7.4400 EUR |
7.2600 EUR |
| 2022-08-07 |
7.0300 EUR |
17.0104 CVX |
6.8100 EUR |
6.8000 EUR |
7.3100 EUR |
7.2900 EUR |
| 2022-08-06 |
7.3000 EUR |
1,381.6907 CVX |
7.1200 EUR |
6.9600 EUR |
7.7500 EUR |
7.2000 EUR |
| 2022-08-05 |
6.7400 EUR |
345.5695 CVX |
6.7900 EUR |
6.6300 EUR |
7.1000 EUR |
6.8600 EUR |