Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
4.2160 EUR |
209.9915 CVX |
4.1350 EUR |
4.1350 EUR |
4.2301 EUR |
4.2301 EUR |
| 2023-05-21 |
4.2378 EUR |
4,912.6474 CVX |
4.2675 EUR |
4.1350 EUR |
4.2889 EUR |
4.1856 EUR |
| 2023-05-20 |
4.3089 EUR |
512.7081 CVX |
4.3028 EUR |
4.2639 EUR |
4.3193 EUR |
4.2957 EUR |
| 2023-05-19 |
4.2955 EUR |
1,156.0500 CVX |
4.3343 EUR |
4.2544 EUR |
4.3343 EUR |
4.2699 EUR |
| 2023-05-18 |
4.3744 EUR |
2,671.4373 CVX |
4.3895 EUR |
4.2932 EUR |
4.3963 EUR |
4.3460 EUR |
| 2023-05-17 |
4.3743 EUR |
3,259.8954 CVX |
4.3713 EUR |
4.3030 EUR |
4.4377 EUR |
4.4258 EUR |
| 2023-05-16 |
4.3238 EUR |
9,583.2751 CVX |
4.3166 EUR |
4.2644 EUR |
4.3655 EUR |
4.3465 EUR |
| 2023-05-15 |
4.3185 EUR |
419.7356 CVX |
4.2800 EUR |
4.2800 EUR |
4.3452 EUR |
4.3346 EUR |
| 2023-05-14 |
4.2347 EUR |
1,987.1118 CVX |
4.1876 EUR |
4.1876 EUR |
4.2765 EUR |
4.2632 EUR |
| 2023-05-13 |
4.1176 EUR |
5,505.3296 CVX |
4.1180 EUR |
4.0873 EUR |
4.1815 EUR |
4.1815 EUR |
| 2023-05-12 |
4.0467 EUR |
13,326.7660 CVX |
3.9566 EUR |
3.9566 EUR |
4.1498 EUR |
4.1498 EUR |
| 2023-05-11 |
4.0198 EUR |
7,085.9819 CVX |
4.1782 EUR |
3.9534 EUR |
4.1782 EUR |
3.9688 EUR |
| 2023-05-10 |
4.2049 EUR |
2,316.5002 CVX |
4.2230 EUR |
4.1012 EUR |
4.3479 EUR |
4.3203 EUR |
| 2023-05-09 |
4.3898 EUR |
26,101.5062 CVX |
4.3399 EUR |
4.2084 EUR |
4.5384 EUR |
4.2266 EUR |
| 2023-05-08 |
4.3200 EUR |
4,827.8672 CVX |
4.6134 EUR |
4.2400 EUR |
4.6134 EUR |
4.3114 EUR |
| 2023-05-07 |
4.7187 EUR |
534.0407 CVX |
4.7452 EUR |
4.6819 EUR |
4.7532 EUR |
4.6829 EUR |
| 2023-05-06 |
4.8248 EUR |
1,019.3265 CVX |
4.9429 EUR |
4.7016 EUR |
4.9429 EUR |
4.7157 EUR |
| 2023-05-05 |
4.9114 EUR |
3,036.4222 CVX |
4.7303 EUR |
4.7303 EUR |
4.9499 EUR |
4.9404 EUR |
| 2023-05-04 |
4.7010 EUR |
3,320.8688 CVX |
4.7338 EUR |
4.6885 EUR |
4.7532 EUR |
4.7031 EUR |
| 2023-05-03 |
4.6587 EUR |
5,446.1564 CVX |
4.6373 EUR |
4.5846 EUR |
4.7662 EUR |
4.7662 EUR |
| 2023-05-02 |
4.6394 EUR |
974.2000 CVX |
4.5798 EUR |
4.5668 EUR |
4.6595 EUR |
4.6559 EUR |
| 2023-05-01 |
4.5732 EUR |
1,749.4410 CVX |
4.6595 EUR |
4.5225 EUR |
4.6595 EUR |
4.5710 EUR |
| 2023-04-30 |
4.7489 EUR |
3,476.2482 CVX |
4.7540 EUR |
4.7045 EUR |
4.8007 EUR |
4.7149 EUR |
| 2023-04-29 |
4.8136 EUR |
1,705.9345 CVX |
4.8023 EUR |
4.7939 EUR |
4.8351 EUR |
4.7946 EUR |
| 2023-04-28 |
4.8302 EUR |
1,234.8160 CVX |
4.8103 EUR |
4.7781 EUR |
4.8698 EUR |
4.7781 EUR |
| 2023-04-27 |
4.8213 EUR |
3,308.2158 CVX |
4.8007 EUR |
4.7375 EUR |
4.9065 EUR |
4.8549 EUR |
| 2023-04-26 |
4.7420 EUR |
9,705.5580 CVX |
4.8487 EUR |
4.5885 EUR |
5.0248 EUR |
4.7721 EUR |
| 2023-04-25 |
4.8039 EUR |
1,502.9674 CVX |
4.7802 EUR |
4.7200 EUR |
4.9131 EUR |
4.9131 EUR |
| 2023-04-24 |
4.7971 EUR |
1,011.4830 CVX |
4.8972 EUR |
4.7508 EUR |
4.9462 EUR |
4.7740 EUR |
| 2023-04-23 |
4.8653 EUR |
703.6991 CVX |
4.8972 EUR |
4.8071 EUR |
4.9462 EUR |
4.8582 EUR |
| 2023-04-22 |
4.8578 EUR |
1,354.6859 CVX |
4.7985 EUR |
4.7985 EUR |
4.9957 EUR |
4.9099 EUR |
| 2023-04-21 |
4.9027 EUR |
3,579.9060 CVX |
5.0457 EUR |
4.7061 EUR |
5.0962 EUR |
4.7242 EUR |
| 2023-04-20 |
5.0619 EUR |
6,854.7297 CVX |
5.2258 EUR |
4.9363 EUR |
5.2312 EUR |
4.9759 EUR |
| 2023-04-19 |
5.4084 EUR |
3,427.9780 CVX |
5.6670 EUR |
5.1775 EUR |
5.6670 EUR |
5.1908 EUR |
| 2023-04-18 |
5.6465 EUR |
4,875.4927 CVX |
5.5324 EUR |
5.4864 EUR |
5.8001 EUR |
5.6642 EUR |
| 2023-04-17 |
5.5214 EUR |
3,751.0783 CVX |
5.4639 EUR |
5.4311 EUR |
5.6145 EUR |
5.5271 EUR |
| 2023-04-16 |
5.5060 EUR |
1,571.0484 CVX |
5.4224 EUR |
5.3851 EUR |
5.5904 EUR |
5.5736 EUR |
| 2023-04-15 |
5.4617 EUR |
1,488.3847 CVX |
5.4699 EUR |
5.4098 EUR |
5.5024 EUR |
5.4262 EUR |
| 2023-04-14 |
5.4834 EUR |
8,042.4632 CVX |
5.3032 EUR |
5.3032 EUR |
5.5737 EUR |
5.4920 EUR |
| 2023-04-13 |
5.2486 EUR |
7,255.1537 CVX |
5.0197 EUR |
5.0091 EUR |
5.3443 EUR |
5.2966 EUR |
| 2023-04-12 |
4.9323 EUR |
8,572.5780 CVX |
5.0222 EUR |
4.8780 EUR |
5.0272 EUR |
5.0183 EUR |
| 2023-04-11 |
5.0863 EUR |
11,629.7798 CVX |
5.0454 EUR |
4.9940 EUR |
5.1284 EUR |
4.9957 EUR |
| 2023-04-10 |
4.9618 EUR |
806.1656 CVX |
4.8760 EUR |
4.8521 EUR |
5.0156 EUR |
5.0156 EUR |
| 2023-04-09 |
4.8719 EUR |
292.8475 CVX |
4.7844 EUR |
4.7844 EUR |
4.9119 EUR |
4.9119 EUR |
| 2023-04-08 |
4.8205 EUR |
312.0937 CVX |
4.7812 EUR |
4.7785 EUR |
4.8447 EUR |
4.7785 EUR |
| 2023-04-07 |
4.7856 EUR |
1,611.2762 CVX |
4.8178 EUR |
4.7602 EUR |
4.8759 EUR |
4.7874 EUR |
| 2023-04-06 |
4.8726 EUR |
1,797.9559 CVX |
4.9398 EUR |
4.8007 EUR |
4.9398 EUR |
4.8528 EUR |
| 2023-04-05 |
4.9093 EUR |
9,630.2455 CVX |
4.8972 EUR |
4.8237 EUR |
4.9948 EUR |
4.9429 EUR |
| 2023-04-04 |
4.8036 EUR |
7,838.1337 CVX |
4.6375 EUR |
4.6002 EUR |
4.9098 EUR |
4.8742 EUR |
| 2023-04-03 |
4.6613 EUR |
1,456.6677 CVX |
4.6845 EUR |
4.5677 EUR |
4.7532 EUR |
4.6402 EUR |