Identifier on Kraken: CVXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
7.3900 EUR |
289.6320 CVX |
7.5900 EUR |
6.9800 EUR |
7.6500 EUR |
7.3600 EUR |
| 2022-07-18 |
6.9800 EUR |
684.9382 CVX |
6.5000 EUR |
6.5000 EUR |
7.6900 EUR |
7.5900 EUR |
| 2022-07-17 |
6.4900 EUR |
175.8188 CVX |
6.4700 EUR |
6.1800 EUR |
6.5000 EUR |
6.4900 EUR |
| 2022-07-16 |
6.3500 EUR |
554.1825 CVX |
6.4500 EUR |
6.0500 EUR |
6.5800 EUR |
6.2600 EUR |
| 2022-07-15 |
6.5200 EUR |
338.8033 CVX |
6.2200 EUR |
6.2000 EUR |
6.9700 EUR |
6.8000 EUR |
| 2022-07-14 |
6.3100 EUR |
1,529.5571 CVX |
6.1900 EUR |
5.4900 EUR |
9.0000 EUR |
6.2100 EUR |
| 2022-07-13 |
6.7800 EUR |
1,486.5556 CVX |
5.1600 EUR |
5.1600 EUR |
9.0000 EUR |
6.9300 EUR |
| 2022-07-12 |
5.2400 EUR |
496.3730 CVX |
5.3600 EUR |
5.1200 EUR |
5.4900 EUR |
5.4500 EUR |
| 2022-07-11 |
5.5000 EUR |
461.6502 CVX |
5.7800 EUR |
5.4000 EUR |
5.7800 EUR |
5.4000 EUR |
| 2022-07-10 |
5.9300 EUR |
610.4338 CVX |
6.3600 EUR |
5.7100 EUR |
6.3700 EUR |
5.7100 EUR |
| 2022-07-09 |
6.3700 EUR |
210.2725 CVX |
6.1400 EUR |
6.0900 EUR |
6.6300 EUR |
6.6100 EUR |
| 2022-07-08 |
5.9700 EUR |
293.1861 CVX |
6.0300 EUR |
5.5900 EUR |
6.3900 EUR |
6.3200 EUR |
| 2022-07-07 |
6.0900 EUR |
220.4166 CVX |
5.7900 EUR |
5.5900 EUR |
6.4400 EUR |
6.1800 EUR |
| 2022-07-06 |
5.6500 EUR |
813.3009 CVX |
5.7400 EUR |
5.3900 EUR |
6.0500 EUR |
5.7400 EUR |
| 2022-07-05 |
5.0900 EUR |
1,971.7411 CVX |
4.3100 EUR |
4.2700 EUR |
6.0900 EUR |
5.7900 EUR |
| 2022-07-04 |
4.2600 EUR |
146.3995 CVX |
3.9400 EUR |
3.9400 EUR |
4.4300 EUR |
4.1500 EUR |
| 2022-07-03 |
3.9000 EUR |
316.9232 CVX |
3.8500 EUR |
3.8500 EUR |
4.0000 EUR |
3.9100 EUR |
| 2022-07-02 |
3.8900 EUR |
214.8276 CVX |
4.0300 EUR |
3.7500 EUR |
4.4900 EUR |
3.8600 EUR |
| 2022-07-01 |
4.2400 EUR |
816.0567 CVX |
4.2500 EUR |
3.9300 EUR |
4.5000 EUR |
4.5000 EUR |
| 2022-06-30 |
3.8100 EUR |
1,984.3404 CVX |
3.4100 EUR |
3.4100 EUR |
4.2500 EUR |
3.9600 EUR |
| 2022-06-29 |
3.5500 EUR |
288.7460 CVX |
3.7100 EUR |
3.3700 EUR |
3.7500 EUR |
3.4700 EUR |
| 2022-06-28 |
3.8800 EUR |
593.6388 CVX |
4.1000 EUR |
3.7400 EUR |
4.1000 EUR |
3.7500 EUR |
| 2022-06-27 |
4.1800 EUR |
823.8425 CVX |
4.4800 EUR |
3.6400 EUR |
4.4800 EUR |
4.0900 EUR |
| 2022-06-26 |
4.6500 EUR |
558.5793 CVX |
4.6100 EUR |
4.3800 EUR |
5.0600 EUR |
4.5500 EUR |
| 2022-06-25 |
4.5200 EUR |
196.1455 CVX |
4.8300 EUR |
4.4700 EUR |
4.8600 EUR |
4.5100 EUR |
| 2022-06-24 |
5.1700 EUR |
813.4535 CVX |
4.2100 EUR |
4.2100 EUR |
6.9000 EUR |
4.9800 EUR |
| 2022-06-23 |
4.3200 EUR |
163.4836 CVX |
4.1700 EUR |
4.1700 EUR |
4.4800 EUR |
4.1900 EUR |
| 2022-06-22 |
4.0500 EUR |
134.9013 CVX |
4.0700 EUR |
3.9900 EUR |
4.3400 EUR |
4.0400 EUR |
| 2022-06-21 |
4.4000 EUR |
453.9972 CVX |
4.0900 EUR |
4.0900 EUR |
4.8700 EUR |
4.3600 EUR |
| 2022-06-20 |
3.8700 EUR |
282.8141 CVX |
3.7500 EUR |
3.6000 EUR |
4.4900 EUR |
4.0700 EUR |
| 2022-06-19 |
3.9800 EUR |
487.2953 CVX |
3.4700 EUR |
3.1700 EUR |
4.7500 EUR |
4.0300 EUR |
| 2022-06-18 |
3.4400 EUR |
210.4093 CVX |
3.5500 EUR |
3.1900 EUR |
3.7900 EUR |
3.6200 EUR |
| 2022-06-17 |
3.4600 EUR |
469.4039 CVX |
3.6600 EUR |
3.2300 EUR |
3.8800 EUR |
3.5200 EUR |
| 2022-06-16 |
3.7100 EUR |
111.0941 CVX |
4.3300 EUR |
3.3500 EUR |
4.7400 EUR |
3.3500 EUR |
| 2022-06-15 |
3.6400 EUR |
446.6080 CVX |
3.9500 EUR |
3.4100 EUR |
4.2000 EUR |
4.0000 EUR |
| 2022-06-14 |
3.9100 EUR |
2,349.8938 CVX |
4.6900 EUR |
3.6800 EUR |
5.5400 EUR |
3.7500 EUR |
| 2022-06-13 |
5.0000 EUR |
31.1252 CVX |
4.6700 EUR |
4.3000 EUR |
5.1400 EUR |
5.1400 EUR |
| 2022-06-12 |
5.1100 EUR |
403.9276 CVX |
5.1200 EUR |
4.7700 EUR |
5.8100 EUR |
5.3600 EUR |
| 2022-06-11 |
5.5100 EUR |
530.4134 CVX |
5.9000 EUR |
5.1100 EUR |
6.1100 EUR |
5.4900 EUR |
| 2022-06-10 |
6.2300 EUR |
228.3368 CVX |
6.8000 EUR |
5.9400 EUR |
6.9200 EUR |
6.1000 EUR |
| 2022-06-09 |
7.1200 EUR |
2.8760 CVX |
7.1600 EUR |
7.0900 EUR |
7.1600 EUR |
7.0900 EUR |
| 2022-06-08 |
7.0200 EUR |
84.0943 CVX |
7.1100 EUR |
6.9400 EUR |
7.2000 EUR |
6.9400 EUR |
| 2022-06-07 |
7.4100 EUR |
839.9358 CVX |
7.5900 EUR |
7.0000 EUR |
7.6900 EUR |
7.1200 EUR |
| 2022-06-06 |
8.1500 EUR |
226.1322 CVX |
8.3100 EUR |
7.9300 EUR |
8.3100 EUR |
7.9300 EUR |
| 2022-06-05 |
7.9000 EUR |
61.7627 CVX |
7.9900 EUR |
7.7300 EUR |
8.0500 EUR |
8.0500 EUR |
| 2022-06-04 |
7.7100 EUR |
35.0000 CVX |
7.7100 EUR |
7.7100 EUR |
7.7100 EUR |
7.7100 EUR |
| 2022-06-03 |
7.8300 EUR |
44.0711 CVX |
8.1500 EUR |
7.7300 EUR |
8.1500 EUR |
8.0500 EUR |
| 2022-06-02 |
8.3400 EUR |
314.8351 CVX |
8.6000 EUR |
8.2600 EUR |
8.6000 EUR |
8.3800 EUR |
| 2022-06-01 |
9.0800 EUR |
216.7654 CVX |
9.2300 EUR |
8.8000 EUR |
9.2300 EUR |
8.9700 EUR |
| 2022-05-31 |
9.7700 EUR |
110.3343 CVX |
9.7800 EUR |
9.6200 EUR |
10.0000 EUR |
9.6400 EUR |