Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
4.7476 EUR |
2,104.1746 CVX |
4.7606 EUR |
4.6288 EUR |
4.8150 EUR |
4.7110 EUR |
| 2023-04-01 |
4.7931 EUR |
2,554.0340 CVX |
4.9140 EUR |
4.7163 EUR |
4.9322 EUR |
4.7810 EUR |
| 2023-03-31 |
4.9247 EUR |
2,960.6888 CVX |
4.8818 EUR |
4.8475 EUR |
4.9667 EUR |
4.9227 EUR |
| 2023-03-30 |
4.8983 EUR |
1,915.3503 CVX |
4.9689 EUR |
4.8337 EUR |
5.0642 EUR |
4.9113 EUR |
| 2023-03-29 |
4.8788 EUR |
6,356.4759 CVX |
4.7061 EUR |
4.7061 EUR |
5.0323 EUR |
5.0287 EUR |
| 2023-03-28 |
4.6389 EUR |
3,481.8688 CVX |
4.5225 EUR |
4.5225 EUR |
4.7205 EUR |
4.6304 EUR |
| 2023-03-27 |
4.5932 EUR |
3,885.4337 CVX |
4.7816 EUR |
4.5225 EUR |
4.7816 EUR |
4.5524 EUR |
| 2023-03-26 |
4.8275 EUR |
1,505.5449 CVX |
4.8007 EUR |
4.7418 EUR |
4.8594 EUR |
4.7581 EUR |
| 2023-03-25 |
4.7053 EUR |
9,894.3133 CVX |
4.7079 EUR |
4.6648 EUR |
4.7733 EUR |
4.7356 EUR |
| 2023-03-24 |
4.8033 EUR |
5,127.3165 CVX |
4.9992 EUR |
4.6816 EUR |
5.0457 EUR |
4.6999 EUR |
| 2023-03-23 |
4.9532 EUR |
1,399.0922 CVX |
4.8487 EUR |
4.8487 EUR |
5.0759 EUR |
5.0126 EUR |
| 2023-03-22 |
5.1106 EUR |
1,076.8616 CVX |
5.1987 EUR |
4.8172 EUR |
5.3000 EUR |
4.9009 EUR |
| 2023-03-21 |
5.0231 EUR |
647.5700 CVX |
5.0457 EUR |
4.9333 EUR |
5.1987 EUR |
5.1833 EUR |
| 2023-03-20 |
5.1903 EUR |
3,107.2494 CVX |
5.2729 EUR |
5.0652 EUR |
5.3946 EUR |
5.1245 EUR |
| 2023-03-19 |
5.2755 EUR |
1,521.4869 CVX |
5.1986 EUR |
4.9632 EUR |
5.4098 EUR |
5.3562 EUR |
| 2023-03-18 |
5.3423 EUR |
3,783.9873 CVX |
5.3561 EUR |
5.1198 EUR |
5.5127 EUR |
5.1418 EUR |
| 2023-03-17 |
5.0081 EUR |
10,950.1363 CVX |
4.8698 EUR |
4.8321 EUR |
5.3100 EUR |
5.3003 EUR |
| 2023-03-16 |
4.9305 EUR |
3,051.6765 CVX |
5.2507 EUR |
4.8410 EUR |
5.2507 EUR |
4.8676 EUR |
| 2023-03-15 |
5.3511 EUR |
16,344.4917 CVX |
5.5226 EUR |
5.0459 EUR |
5.5737 EUR |
5.1809 EUR |
| 2023-03-14 |
5.3582 EUR |
11,124.6804 CVX |
5.2507 EUR |
5.0458 EUR |
5.6266 EUR |
5.5222 EUR |