Identifier on Kraken: CVXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
9.1600 EUR |
3,630.5661 CVX |
8.8600 EUR |
8.8600 EUR |
9.6100 EUR |
9.5100 EUR |
| 2022-05-29 |
8.8900 EUR |
56.8836 CVX |
8.8900 EUR |
8.8900 EUR |
8.9100 EUR |
8.9100 EUR |
| 2022-05-28 |
8.7500 EUR |
28.5813 CVX |
8.8900 EUR |
8.5400 EUR |
8.8900 EUR |
8.7200 EUR |
| 2022-05-27 |
8.8600 EUR |
389.0171 CVX |
9.1000 EUR |
8.3300 EUR |
9.2100 EUR |
8.3300 EUR |
| 2022-05-26 |
9.5300 EUR |
114.6908 CVX |
9.8700 EUR |
9.2500 EUR |
9.9300 EUR |
9.3200 EUR |
| 2022-05-25 |
9.9000 EUR |
177.8081 CVX |
9.8000 EUR |
9.8000 EUR |
10.1100 EUR |
10.1100 EUR |
| 2022-05-24 |
9.7000 EUR |
10.4979 CVX |
9.7100 EUR |
9.5200 EUR |
9.8100 EUR |
9.8100 EUR |
| 2022-05-23 |
10.2300 EUR |
140.2218 CVX |
10.1900 EUR |
10.1900 EUR |
10.5500 EUR |
10.3000 EUR |
| 2022-05-22 |
9.3300 EUR |
208.4685 CVX |
9.2300 EUR |
9.0000 EUR |
9.4700 EUR |
9.2600 EUR |
| 2022-05-21 |
9.2200 EUR |
84.0783 CVX |
9.1000 EUR |
9.0000 EUR |
9.4400 EUR |
9.2100 EUR |
| 2022-05-20 |
9.5700 EUR |
238.2746 CVX |
9.8500 EUR |
9.4000 EUR |
10.2100 EUR |
9.4000 EUR |
| 2022-05-19 |
10.0000 EUR |
2,957.3278 CVX |
10.2700 EUR |
9.4600 EUR |
10.5300 EUR |
9.8100 EUR |
| 2022-05-18 |
10.8200 EUR |
638.4118 CVX |
11.7100 EUR |
10.1300 EUR |
12.2000 EUR |
10.2500 EUR |
| 2022-05-17 |
10.9000 EUR |
540.9804 CVX |
11.7400 EUR |
10.5000 EUR |
11.7400 EUR |
11.0700 EUR |
| 2022-05-16 |
10.3700 EUR |
400.4976 CVX |
11.2500 EUR |
10.0300 EUR |
12.1900 EUR |
10.7700 EUR |
| 2022-05-15 |
10.8600 EUR |
215.2252 CVX |
11.0800 EUR |
10.4000 EUR |
11.2500 EUR |
10.9500 EUR |
| 2022-05-14 |
11.0800 EUR |
1,260.6873 CVX |
12.0200 EUR |
10.4300 EUR |
12.6100 EUR |
10.6600 EUR |
| 2022-05-13 |
13.3900 EUR |
196.5119 CVX |
12.7700 EUR |
12.0800 EUR |
15.9500 EUR |
12.6000 EUR |
| 2022-05-12 |
11.1100 EUR |
1,051.7562 CVX |
13.8300 EUR |
10.0700 EUR |
14.5400 EUR |
11.7000 EUR |
| 2022-05-11 |
15.9500 EUR |
6,933.4371 CVX |
19.6000 EUR |
12.7100 EUR |
19.6500 EUR |
12.9400 EUR |
| 2022-05-10 |
17.7400 EUR |
715.0049 CVX |
17.6800 EUR |
17.2700 EUR |
21.0300 EUR |
19.9600 EUR |
| 2022-05-09 |
19.5500 EUR |
83.0324 CVX |
20.3000 EUR |
17.5400 EUR |
20.5600 EUR |
18.8400 EUR |
| 2022-05-08 |
20.4900 EUR |
2,250.1930 CVX |
20.5100 EUR |
19.7900 EUR |
20.7000 EUR |
20.5600 EUR |
| 2022-05-07 |
21.7900 EUR |
27.1013 CVX |
21.8300 EUR |
20.9100 EUR |
22.0100 EUR |
20.9100 EUR |
| 2022-05-06 |
21.3600 EUR |
684.2335 CVX |
21.6700 EUR |
21.0000 EUR |
21.8600 EUR |
21.3500 EUR |
| 2022-05-05 |
23.2200 EUR |
307.6426 CVX |
23.7900 EUR |
21.4300 EUR |
24.5200 EUR |
21.5400 EUR |
| 2022-05-04 |
22.7500 EUR |
104.0100 CVX |
21.5400 EUR |
21.5400 EUR |
24.0600 EUR |
23.6800 EUR |
| 2022-05-03 |
21.8300 EUR |
279.8115 CVX |
21.6000 EUR |
20.9200 EUR |
22.8900 EUR |
21.8600 EUR |
| 2022-05-02 |
21.6900 EUR |
523.1744 CVX |
21.6700 EUR |
20.3700 EUR |
22.1700 EUR |
21.4300 EUR |
| 2022-05-01 |
21.9300 EUR |
530.7294 CVX |
21.5500 EUR |
20.6500 EUR |
23.0100 EUR |
21.5300 EUR |
| 2022-04-30 |
22.6800 EUR |
74.2793 CVX |
23.6900 EUR |
21.0200 EUR |
23.7800 EUR |
21.0200 EUR |
| 2022-04-29 |
24.9900 EUR |
38.5069 CVX |
25.8500 EUR |
23.9900 EUR |
25.8500 EUR |
23.9900 EUR |
| 2022-04-28 |
25.8300 EUR |
108.7676 CVX |
26.1000 EUR |
25.3000 EUR |
26.4500 EUR |
25.6400 EUR |
| 2022-04-27 |
24.4800 EUR |
303.9939 CVX |
22.8500 EUR |
22.8500 EUR |
26.2200 EUR |
26.2200 EUR |
| 2022-04-26 |
23.8700 EUR |
399.6464 CVX |
24.4100 EUR |
22.8700 EUR |
24.7200 EUR |
22.8700 EUR |
| 2022-04-25 |
22.9000 EUR |
77.7002 CVX |
23.3300 EUR |
22.5200 EUR |
24.2800 EUR |
24.2800 EUR |
| 2022-04-24 |
23.6300 EUR |
52.9243 CVX |
23.4300 EUR |
23.4300 EUR |
24.1500 EUR |
23.7700 EUR |
| 2022-04-23 |
23.7900 EUR |
158.9054 CVX |
24.1900 EUR |
23.5200 EUR |
24.4300 EUR |
23.8400 EUR |
| 2022-04-22 |
24.0200 EUR |
1,072.7749 CVX |
25.9100 EUR |
22.1000 EUR |
26.7800 EUR |
24.1200 EUR |
| 2022-04-21 |
27.0300 EUR |
127.5069 CVX |
27.4000 EUR |
26.0300 EUR |
27.7800 EUR |
26.6100 EUR |
| 2022-04-20 |
26.7000 EUR |
332.1744 CVX |
26.0700 EUR |
26.0700 EUR |
27.3100 EUR |
26.9300 EUR |
| 2022-04-19 |
26.1100 EUR |
233.4231 CVX |
26.4700 EUR |
25.4400 EUR |
27.0000 EUR |
26.1100 EUR |
| 2022-04-18 |
24.9300 EUR |
53.8148 CVX |
23.5200 EUR |
23.3800 EUR |
26.4500 EUR |
25.6400 EUR |
| 2022-04-17 |
25.1800 EUR |
178.3089 CVX |
26.0300 EUR |
22.3000 EUR |
26.0300 EUR |
24.9800 EUR |
| 2022-04-16 |
26.0400 EUR |
83.6758 CVX |
26.4200 EUR |
25.8400 EUR |
26.4200 EUR |
25.9000 EUR |
| 2022-04-15 |
26.6100 EUR |
39.0571 CVX |
26.3300 EUR |
26.0400 EUR |
26.8300 EUR |
26.6500 EUR |
| 2022-04-14 |
26.2000 EUR |
145.1161 CVX |
27.2800 EUR |
25.9600 EUR |
27.4800 EUR |
26.0800 EUR |
| 2022-04-13 |
27.0600 EUR |
863.8229 CVX |
26.0400 EUR |
26.0400 EUR |
27.6700 EUR |
27.1400 EUR |
| 2022-04-12 |
27.4700 EUR |
260.0608 CVX |
26.9500 EUR |
26.0900 EUR |
29.4900 EUR |
26.4100 EUR |
| 2022-04-11 |
28.9000 EUR |
362.3550 CVX |
31.4000 EUR |
26.2800 EUR |
32.9500 EUR |
27.5700 EUR |