Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
5.4391 EUR |
1,053.4781 CVX |
5.4409 EUR |
5.3883 EUR |
5.5062 EUR |
5.5062 EUR |
| 2023-02-10 |
5.3295 EUR |
3,222.2331 CVX |
5.3471 EUR |
5.3366 EUR |
5.4655 EUR |
5.3952 EUR |
| 2023-02-09 |
5.4735 EUR |
8,117.2190 CVX |
5.9758 EUR |
5.1678 EUR |
5.9758 EUR |
5.3042 EUR |
| 2023-02-08 |
6.0991 EUR |
8,423.1029 CVX |
6.2115 EUR |
5.8559 EUR |
6.2368 EUR |
5.9757 EUR |
| 2023-02-07 |
6.1063 EUR |
9,064.1357 CVX |
5.8946 EUR |
5.8871 EUR |
6.2209 EUR |
6.1830 EUR |
| 2023-02-06 |
5.9213 EUR |
6,693.8832 CVX |
5.7106 EUR |
5.6341 EUR |
6.0897 EUR |
5.8285 EUR |
| 2023-02-05 |
5.7841 EUR |
13,166.4247 CVX |
5.9820 EUR |
5.5283 EUR |
6.0733 EUR |
5.6676 EUR |
| 2023-02-04 |
6.0728 EUR |
13,159.3288 CVX |
6.2443 EUR |
6.0000 EUR |
6.2443 EUR |
6.0186 EUR |
| 2023-02-03 |
6.2812 EUR |
16,338.6142 CVX |
6.1763 EUR |
6.0006 EUR |
6.5438 EUR |
6.2418 EUR |
| 2023-02-02 |
6.3272 EUR |
47,743.3730 CVX |
5.9110 EUR |
5.7967 EUR |
6.6132 EUR |
6.1262 EUR |
| 2023-02-01 |
5.8038 EUR |
25,903.1307 CVX |
5.4073 EUR |
5.2179 EUR |
6.2192 EUR |
5.9079 EUR |
| 2023-01-31 |
5.4394 EUR |
5,105.4608 CVX |
5.5372 EUR |
5.2975 EUR |
5.7127 EUR |
5.4346 EUR |
| 2023-01-30 |
5.5526 EUR |
8,072.6939 CVX |
5.7692 EUR |
5.3836 EUR |
5.7710 EUR |
5.5287 EUR |
| 2023-01-29 |
5.5342 EUR |
18,108.4598 CVX |
5.4600 EUR |
5.3608 EUR |
5.8713 EUR |
5.8450 EUR |
| 2023-01-28 |
5.3525 EUR |
59,404.8908 CVX |
5.0130 EUR |
4.9820 EUR |
5.6473 EUR |
5.4592 EUR |
| 2023-01-27 |
4.8302 EUR |
5,206.5384 CVX |
4.7216 EUR |
4.6353 EUR |
5.0531 EUR |
5.0105 EUR |
| 2023-01-26 |
4.7485 EUR |
3,048.9905 CVX |
4.7340 EUR |
4.6888 EUR |
4.7967 EUR |
4.7410 EUR |
| 2023-01-25 |
4.5905 EUR |
8,545.9373 CVX |
4.6193 EUR |
4.5000 EUR |
4.7955 EUR |
4.6865 EUR |
| 2023-01-24 |
4.9440 EUR |
8,785.6098 CVX |
4.9082 EUR |
4.5827 EUR |
5.1338 EUR |
4.6279 EUR |
| 2023-01-23 |
4.8633 EUR |
5,618.3209 CVX |
4.8699 EUR |
4.8000 EUR |
4.9177 EUR |
4.9141 EUR |