Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
3.6922 EUR |
481.4634 CVX |
3.7339 EUR |
3.6655 EUR |
3.7339 EUR |
3.6748 EUR |
| 2023-07-10 |
3.7168 EUR |
2,234.3675 CVX |
3.6697 EUR |
3.6548 EUR |
3.7435 EUR |
3.6991 EUR |
| 2023-07-09 |
3.6948 EUR |
1,263.6170 CVX |
3.6946 EUR |
3.6768 EUR |
3.7220 EUR |
3.6963 EUR |
| 2023-07-08 |
3.7136 EUR |
5,099.2901 CVX |
3.7119 EUR |
3.6674 EUR |
3.7470 EUR |
3.6684 EUR |
| 2023-07-07 |
3.6901 EUR |
8,871.0069 CVX |
3.5974 EUR |
3.5974 EUR |
3.7178 EUR |
3.7111 EUR |
| 2023-07-06 |
3.7997 EUR |
8,092.5495 CVX |
3.7876 EUR |
3.7064 EUR |
3.8735 EUR |
3.7064 EUR |
| 2023-07-05 |
3.7721 EUR |
15,604.3939 CVX |
3.8125 EUR |
3.6697 EUR |
3.8263 EUR |
3.7638 EUR |
| 2023-07-04 |
3.7706 EUR |
32,810.3085 CVX |
3.6096 EUR |
3.6096 EUR |
3.8743 EUR |
3.8130 EUR |
| 2023-07-03 |
3.5578 EUR |
3,816.9669 CVX |
3.4916 EUR |
3.4916 EUR |
3.6212 EUR |
3.6043 EUR |
| 2023-07-02 |
3.4267 EUR |
2,612.3224 CVX |
3.4253 EUR |
3.3794 EUR |
3.4821 EUR |
3.4770 EUR |
| 2023-07-01 |
3.4184 EUR |
1,382.1493 CVX |
3.4570 EUR |
3.3889 EUR |
3.4630 EUR |
3.4190 EUR |
| 2023-06-30 |
3.3793 EUR |
15,600.5908 CVX |
3.2244 EUR |
3.1609 EUR |
3.4570 EUR |
3.4203 EUR |
| 2023-06-29 |
3.2601 EUR |
5,209.4995 CVX |
3.1925 EUR |
3.1925 EUR |
3.3134 EUR |
3.2810 EUR |
| 2023-06-28 |
3.2041 EUR |
3,488.9368 CVX |
3.2892 EUR |
3.1350 EUR |
3.3068 EUR |
3.1865 EUR |
| 2023-06-27 |
3.3326 EUR |
4,263.2796 CVX |
3.3529 EUR |
3.2871 EUR |
3.3575 EUR |
3.3356 EUR |
| 2023-06-26 |
3.4345 EUR |
3,908.2340 CVX |
3.4637 EUR |
3.2892 EUR |
3.4637 EUR |
3.3221 EUR |
| 2023-06-25 |
3.4872 EUR |
2,379.6513 CVX |
3.4406 EUR |
3.4406 EUR |
3.5364 EUR |
3.4719 EUR |
| 2023-06-24 |
3.4100 EUR |
2,185.6837 CVX |
3.4760 EUR |
3.3553 EUR |
3.4760 EUR |
3.4187 EUR |
| 2023-06-23 |
3.4562 EUR |
2,181.6893 CVX |
3.4228 EUR |
3.3889 EUR |
3.5407 EUR |
3.4477 EUR |
| 2023-06-22 |
3.4971 EUR |
2,442.0661 CVX |
3.5265 EUR |
3.4228 EUR |
3.5807 EUR |
3.4605 EUR |
| 2023-06-21 |
3.4499 EUR |
14,621.9724 CVX |
3.3439 EUR |
3.3344 EUR |
3.5080 EUR |
3.4916 EUR |
| 2023-06-20 |
3.1700 EUR |
2,388.6228 CVX |
3.1650 EUR |
3.1516 EUR |
3.3194 EUR |
3.3194 EUR |
| 2023-06-19 |
3.1557 EUR |
1,811.2311 CVX |
3.1296 EUR |
3.0947 EUR |
3.1708 EUR |
3.1405 EUR |
| 2023-06-18 |
3.1101 EUR |
1,534.2784 CVX |
3.0911 EUR |
3.0897 EUR |
3.1296 EUR |
3.0986 EUR |
| 2023-06-17 |
2.9829 EUR |
579.1035 CVX |
3.1296 EUR |
3.0986 EUR |
3.1879 EUR |
3.0991 EUR |
| 2023-06-16 |
2.9829 EUR |
3,661.8170 CVX |
2.9602 EUR |
2.9551 EUR |
3.1183 EUR |
3.0978 EUR |
| 2023-06-15 |
2.9344 EUR |
15,671.5152 CVX |
2.9763 EUR |
2.8941 EUR |
3.0081 EUR |
3.0074 EUR |
| 2023-06-14 |
3.0919 EUR |
295.8667 CVX |
3.1815 EUR |
2.9957 EUR |
3.1938 EUR |
2.9966 EUR |
| 2023-06-13 |
3.2017 EUR |
2,553.9784 CVX |
3.2244 EUR |
3.1609 EUR |
3.2566 EUR |
3.1785 EUR |
| 2023-06-12 |
3.1932 EUR |
570.9579 CVX |
3.1980 EUR |
3.1601 EUR |
3.2410 EUR |
3.2010 EUR |
| 2023-06-11 |
3.3038 EUR |
473.5950 CVX |
3.2399 EUR |
3.2399 EUR |
3.3556 EUR |
3.3185 EUR |
| 2023-06-10 |
3.1427 EUR |
3,366.7848 CVX |
3.4570 EUR |
3.0000 EUR |
3.4778 EUR |
3.2698 EUR |
| 2023-06-09 |
3.5120 EUR |
535.0027 CVX |
3.5041 EUR |
3.4594 EUR |
3.5451 EUR |
3.4916 EUR |
| 2023-06-08 |
3.6127 EUR |
295.5809 CVX |
3.5974 EUR |
3.5302 EUR |
3.6304 EUR |
3.5529 EUR |
| 2023-06-07 |
3.6739 EUR |
811.7926 CVX |
3.7435 EUR |
3.5974 EUR |
3.7435 EUR |
3.5974 EUR |
| 2023-06-06 |
3.6818 EUR |
9,063.6418 CVX |
3.5974 EUR |
3.5974 EUR |
3.7980 EUR |
3.7487 EUR |
| 2023-06-05 |
3.6829 EUR |
4,463.6552 CVX |
3.9362 EUR |
3.5351 EUR |
3.9647 EUR |
3.5931 EUR |
| 2023-06-04 |
3.9476 EUR |
6,722.2215 CVX |
3.9714 EUR |
3.8955 EUR |
3.9946 EUR |
3.9946 EUR |
| 2023-06-03 |
3.9784 EUR |
216.0941 CVX |
3.9345 EUR |
3.9345 EUR |
3.9878 EUR |
3.9722 EUR |
| 2023-06-02 |
3.9845 EUR |
1,659.5331 CVX |
3.8955 EUR |
3.8955 EUR |
4.0388 EUR |
3.9797 EUR |
| 2023-06-01 |
3.9462 EUR |
2,708.5592 CVX |
3.9144 EUR |
3.8228 EUR |
3.9897 EUR |
3.9403 EUR |
| 2023-05-31 |
3.9563 EUR |
3,668.2930 CVX |
4.1214 EUR |
3.8743 EUR |
4.1247 EUR |
3.9170 EUR |
| 2023-05-30 |
4.1314 EUR |
5,156.4324 CVX |
4.2037 EUR |
4.0942 EUR |
4.2037 EUR |
4.1230 EUR |
| 2023-05-29 |
4.3179 EUR |
6,768.7225 CVX |
4.3261 EUR |
4.1757 EUR |
4.3472 EUR |
4.1908 EUR |
| 2023-05-28 |
4.2490 EUR |
976.4632 CVX |
4.2011 EUR |
4.1589 EUR |
4.3186 EUR |
4.3186 EUR |
| 2023-05-27 |
4.2230 EUR |
1,666.4132 CVX |
4.1840 EUR |
4.1581 EUR |
4.2572 EUR |
4.1827 EUR |
| 2023-05-26 |
4.1453 EUR |
263.9838 CVX |
4.1160 EUR |
4.0941 EUR |
4.2118 EUR |
4.1689 EUR |
| 2023-05-25 |
4.0778 EUR |
685.0247 CVX |
4.0941 EUR |
4.0536 EUR |
4.1465 EUR |
4.1399 EUR |
| 2023-05-24 |
4.1430 EUR |
116.1298 CVX |
4.2500 EUR |
4.0875 EUR |
4.2500 EUR |
4.1260 EUR |
| 2023-05-23 |
4.2913 EUR |
3,656.7234 CVX |
4.2604 EUR |
4.2604 EUR |
4.3058 EUR |
4.2824 EUR |