Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
3.9850 EUR |
581.2988 CVX |
3.7308 EUR |
3.6701 EUR |
3.7793 EUR |
3.6939 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 |
| 2024-11-11 |
1.9161 EUR |
40,807.5255 CVX |
1.9110 EUR |
1.8399 EUR |
1.9889 EUR |
1.9014 EUR |
| 2024-11-10 |
1.9250 EUR |
19,883.9745 CVX |
1.9195 EUR |
1.8974 EUR |
1.9796 EUR |
1.9444 EUR |
| 2024-11-09 |
1.8444 EUR |
108,376.3787 CVX |
1.7954 EUR |
1.7240 EUR |
2.0211 EUR |
1.9079 EUR |
| 2024-11-08 |
1.6941 EUR |
39,992.5889 CVX |
1.6257 EUR |
1.6226 EUR |
1.7516 EUR |
1.7152 EUR |
| 2024-11-07 |
1.5786 EUR |
16,104.8914 CVX |
1.5727 EUR |
1.5415 EUR |
1.6284 EUR |
1.5894 EUR |
| 2024-11-06 |
1.5424 EUR |
21,698.2190 CVX |
1.4073 EUR |
1.4073 EUR |
1.6533 EUR |
1.5608 EUR |
| 2024-11-05 |
1.3748 EUR |
10,188.1344 CVX |
1.3520 EUR |
1.3520 EUR |
1.4100 EUR |
1.3695 EUR |
| 2024-11-04 |
1.3493 EUR |
4,422.0100 CVX |
1.3932 EUR |
1.3159 EUR |
1.3975 EUR |
1.3388 EUR |
| 2024-11-03 |
1.3800 EUR |
6,280.9144 CVX |
1.4275 EUR |
1.3550 EUR |
1.4275 EUR |
1.3972 EUR |