Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-13 |
5.1884 EUR |
11,992.2214 CVX |
5.0790 EUR |
4.9468 EUR |
5.3540 EUR |
5.2030 EUR |
| 2023-03-12 |
4.8270 EUR |
6,659.0974 CVX |
4.6594 EUR |
4.6134 EUR |
5.0962 EUR |
5.0460 EUR |
| 2023-03-11 |
4.6796 EUR |
2,460.6275 CVX |
4.7335 EUR |
4.5500 EUR |
4.8487 EUR |
4.6841 EUR |
| 2023-03-10 |
4.6896 EUR |
7,012.9128 CVX |
4.8423 EUR |
4.5462 EUR |
4.8423 EUR |
4.7197 EUR |
| 2023-03-09 |
4.9232 EUR |
14,826.9319 CVX |
5.1471 EUR |
4.6812 EUR |
5.2203 EUR |
4.8284 EUR |
| 2023-03-08 |
5.3256 EUR |
14,719.8122 CVX |
5.6144 EUR |
5.1751 EUR |
5.6385 EUR |
5.1883 EUR |
| 2023-03-07 |
5.6408 EUR |
6,263.1590 CVX |
5.6033 EUR |
5.5473 EUR |
5.7001 EUR |
5.6369 EUR |
| 2023-03-06 |
5.5721 EUR |
2,520.9804 CVX |
5.5235 EUR |
5.5235 EUR |
5.6175 EUR |
5.6028 EUR |
| 2023-03-05 |
5.5531 EUR |
3,244.7529 CVX |
5.5185 EUR |
5.4722 EUR |
5.6095 EUR |
5.4722 EUR |
| 2023-03-04 |
5.4239 EUR |
5,418.4315 CVX |
5.5129 EUR |
5.3562 EUR |
5.5737 EUR |
5.4820 EUR |
| 2023-03-03 |
5.4849 EUR |
11,699.0643 CVX |
5.6857 EUR |
5.3561 EUR |
5.6857 EUR |
5.4690 EUR |
| 2023-03-02 |
5.7479 EUR |
3,564.3481 CVX |
6.0044 EUR |
5.6470 EUR |
6.0044 EUR |
5.7563 EUR |
| 2023-03-01 |
6.0535 EUR |
4,196.3101 CVX |
5.7283 EUR |
5.7283 EUR |
6.1226 EUR |
5.9565 EUR |
| 2023-02-28 |
5.7503 EUR |
10,475.8286 CVX |
5.7596 EUR |
5.6928 EUR |
5.8365 EUR |
5.7969 EUR |
| 2023-02-27 |
5.6558 EUR |
6,067.6825 CVX |
5.5313 EUR |
5.4992 EUR |
5.7533 EUR |
5.7533 EUR |
| 2023-02-26 |
5.4967 EUR |
1,165.7497 CVX |
5.4107 EUR |
5.4107 EUR |
5.6327 EUR |
5.5460 EUR |
| 2023-02-25 |
5.4593 EUR |
2,447.4748 CVX |
5.5177 EUR |
5.3168 EUR |
5.5392 EUR |
5.4488 EUR |
| 2023-02-24 |
5.6412 EUR |
6,494.8584 CVX |
5.8268 EUR |
5.4420 EUR |
5.8562 EUR |
5.4993 EUR |
| 2023-02-23 |
5.8506 EUR |
3,246.4981 CVX |
5.8580 EUR |
5.7564 EUR |
5.9620 EUR |
5.8479 EUR |
| 2023-02-22 |
5.8307 EUR |
4,235.0987 CVX |
5.9757 EUR |
5.6857 EUR |
5.9757 EUR |
5.8000 EUR |
| 2023-02-21 |
6.1284 EUR |
6,254.1332 CVX |
6.2499 EUR |
5.8579 EUR |
6.3846 EUR |
5.9655 EUR |
| 2023-02-20 |
6.0835 EUR |
12,551.0529 CVX |
6.0705 EUR |
5.9434 EUR |
6.2353 EUR |
6.2063 EUR |
| 2023-02-19 |
6.1250 EUR |
6,474.5872 CVX |
6.1818 EUR |
5.9791 EUR |
6.2457 EUR |
6.0728 EUR |
| 2023-02-18 |
6.2349 EUR |
5,356.4383 CVX |
6.2899 EUR |
6.0921 EUR |
6.3457 EUR |
6.1631 EUR |
| 2023-02-17 |
6.2491 EUR |
8,748.2606 CVX |
6.0297 EUR |
6.0297 EUR |
6.3730 EUR |
6.2839 EUR |
| 2023-02-16 |
6.0815 EUR |
18,018.7815 CVX |
5.9624 EUR |
5.9600 EUR |
6.2893 EUR |
6.0533 EUR |
| 2023-02-15 |
5.8546 EUR |
9,981.7097 CVX |
5.7512 EUR |
5.7074 EUR |
6.0161 EUR |
5.9682 EUR |
| 2023-02-14 |
5.6468 EUR |
17,147.7927 CVX |
5.7086 EUR |
5.4500 EUR |
5.7890 EUR |
5.7591 EUR |
| 2023-02-13 |
5.7277 EUR |
55,897.9740 CVX |
5.2915 EUR |
5.2757 EUR |
6.0356 EUR |
5.7277 EUR |
| 2023-02-12 |
5.3938 EUR |
2,246.8085 CVX |
5.4954 EUR |
5.2100 EUR |
5.4954 EUR |
5.2942 EUR |