Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |