Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
3.6880 EUR |
24,161.1320 CVX |
3.5542 EUR |
3.3384 EUR |
3.5543 EUR |
3.4890 EUR |
| 2025-01-20 |
3.7998 EUR |
248,966.9513 CVX |
3.6324 EUR |
3.4786 EUR |
4.0141 EUR |
3.6452 EUR |
| 2025-01-19 |
3.9745 EUR |
335,647.4833 CVX |
4.2912 EUR |
3.6250 EUR |
4.3117 EUR |
3.6250 EUR |
| 2025-01-18 |
4.3290 EUR |
221,636.5669 CVX |
4.7000 EUR |
4.0372 EUR |
4.7519 EUR |
4.2061 EUR |
| 2025-01-17 |
4.6267 EUR |
115,661.2780 CVX |
4.4001 EUR |
4.3662 EUR |
4.8200 EUR |
4.8200 EUR |
| 2025-01-16 |
4.4942 EUR |
102,182.2059 CVX |
4.5049 EUR |
4.3357 EUR |
4.7229 EUR |
4.4624 EUR |
| 2025-01-15 |
4.2910 EUR |
34,905.6431 CVX |
4.1714 EUR |
4.0335 EUR |
4.4571 EUR |
4.4440 EUR |
| 2025-01-14 |
4.0676 EUR |
55,307.2066 CVX |
4.0185 EUR |
4.0072 EUR |
4.2376 EUR |
4.2118 EUR |
| 2025-01-13 |
3.9058 EUR |
101,477.0112 CVX |
3.9737 EUR |
3.6902 EUR |
4.1440 EUR |
3.7437 EUR |
| 2025-01-12 |
4.0617 EUR |
69,770.1911 CVX |
4.1060 EUR |
3.9363 EUR |
4.1548 EUR |
3.9615 EUR |
| 2025-01-11 |
4.0538 EUR |
77,520.5853 CVX |
4.0027 EUR |
3.8962 EUR |
4.2114 EUR |
4.1475 EUR |
| 2025-01-10 |
4.0155 EUR |
127,312.0570 CVX |
3.9897 EUR |
3.8735 EUR |
4.2531 EUR |
4.0385 EUR |
| 2025-01-09 |
4.1183 EUR |
321,617.6887 CVX |
4.1833 EUR |
3.8701 EUR |
4.5302 EUR |
4.0146 EUR |
| 2025-01-08 |
4.3432 EUR |
98,949.1600 CVX |
4.5176 EUR |
3.8741 EUR |
4.5822 EUR |
4.1367 EUR |
| 2025-01-07 |
4.5874 EUR |
313,125.5106 CVX |
5.0379 EUR |
4.4010 EUR |
5.1001 EUR |
4.4842 EUR |
| 2025-01-06 |
5.0580 EUR |
32,321.7277 CVX |
5.1818 EUR |
4.9000 EUR |
5.3200 EUR |
4.9877 EUR |
| 2025-01-05 |
5.1716 EUR |
58,346.5433 CVX |
5.2943 EUR |
5.0335 EUR |
5.3017 EUR |
5.1700 EUR |
| 2025-01-04 |
5.4311 EUR |
26,662.4283 CVX |
5.5118 EUR |
5.2265 EUR |
5.5426 EUR |
5.2756 EUR |
| 2025-01-03 |
5.3000 EUR |
313,074.1985 CVX |
5.2759 EUR |
4.8167 EUR |
5.6292 EUR |
5.4729 EUR |
| 2025-01-02 |
5.3008 EUR |
359,217.8160 CVX |
4.7407 EUR |
4.6617 EUR |
5.8340 EUR |
5.3356 EUR |
| 2025-01-01 |
4.3724 EUR |
219,409.2556 CVX |
4.3477 EUR |
4.1802 EUR |
4.7170 EUR |
4.7102 EUR |
| 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 |