Identifier on Bitvavo: CVX-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-22 |
4.8392 EUR |
16,038.1733 CVX |
4.5805 EUR |
4.5805 EUR |
5.1266 EUR |
4.8261 EUR |
2023-01-21 |
4.7509 EUR |
10,507.1979 CVX |
4.8287 EUR |
4.5490 EUR |
4.8716 EUR |
4.6956 EUR |
2023-01-20 |
4.6541 EUR |
9,854.9282 CVX |
4.4577 EUR |
4.4186 EUR |
4.8620 EUR |
4.8403 EUR |
2023-01-19 |
4.4394 EUR |
8,112.8071 CVX |
4.4382 EUR |
4.3679 EUR |
4.5293 EUR |
4.4765 EUR |
2023-01-18 |
4.6338 EUR |
6,347.4755 CVX |
4.6083 EUR |
4.3777 EUR |
4.7595 EUR |
4.4771 EUR |
2023-01-17 |
4.5540 EUR |
9,458.0999 CVX |
4.4531 EUR |
4.3821 EUR |
4.7046 EUR |
4.6301 EUR |
2023-01-16 |
4.5185 EUR |
150,337.6369 CVX |
4.0440 EUR |
3.9520 EUR |
4.7845 EUR |
4.4855 EUR |
2023-01-15 |
3.9116 EUR |
24,772.1340 CVX |
3.7102 EUR |
3.5353 EUR |
4.2040 EUR |
4.0564 EUR |
2023-01-14 |
3.6785 EUR |
28,840.2452 CVX |
3.5190 EUR |
3.5121 EUR |
3.8614 EUR |
3.7082 EUR |
2023-01-13 |
3.3341 EUR |
21,783.8850 CVX |
3.2510 EUR |
3.2274 EUR |
3.5370 EUR |
3.5033 EUR |
2023-01-12 |
3.2376 EUR |
6,447.5448 CVX |
3.2188 EUR |
3.1702 EUR |
3.3115 EUR |
3.2815 EUR |
2023-01-11 |
3.1058 EUR |
7,900.8709 CVX |
3.1600 EUR |
3.0626 EUR |
3.1869 EUR |
3.1869 EUR |
2023-01-10 |
3.1422 EUR |
7,411.4546 CVX |
3.1869 EUR |
3.1133 EUR |
3.1884 EUR |
3.1729 EUR |
2023-01-09 |
3.1882 EUR |
14,314.6547 CVX |
3.0591 EUR |
3.0591 EUR |
3.2416 EUR |
3.1506 EUR |
2023-01-08 |
3.0196 EUR |
5,767.7124 CVX |
2.9605 EUR |
2.9566 EUR |
3.0454 EUR |
3.0454 EUR |
2023-01-07 |
2.9500 EUR |
2,277.9307 CVX |
2.9141 EUR |
2.9124 EUR |
2.9922 EUR |
2.9826 EUR |
2023-01-06 |
2.8833 EUR |
15,236.3773 CVX |
2.9466 EUR |
2.8523 EUR |
2.9495 EUR |
2.9141 EUR |
2023-01-05 |
2.9589 EUR |
14,048.5391 CVX |
3.0285 EUR |
2.9100 EUR |
3.0548 EUR |
2.9423 EUR |
2023-01-04 |
3.0348 EUR |
6,242.2412 CVX |
3.0129 EUR |
2.9933 EUR |
3.1553 EUR |
2.9933 EUR |
2023-01-03 |
3.0215 EUR |
11,874.5434 CVX |
3.0119 EUR |
2.9893 EUR |
3.1009 EUR |
3.0064 EUR |
2023-01-02 |
3.0235 EUR |
6,806.4171 CVX |
2.9831 EUR |
2.9574 EUR |
3.0572 EUR |
3.0387 EUR |
2023-01-01 |
2.9851 EUR |
3,839.2151 CVX |
2.9918 EUR |
2.9788 EUR |
3.0004 EUR |
2.9940 EUR |
2022-12-31 |
3.0137 EUR |
2,566.6802 CVX |
3.0023 EUR |
2.9915 EUR |
3.0626 EUR |
2.9947 EUR |
2022-12-30 |
3.0103 EUR |
4,591.7459 CVX |
2.9999 EUR |
2.9798 EUR |
3.0409 EUR |
3.0172 EUR |
2022-12-29 |
3.0199 EUR |
1,779.1990 CVX |
3.0323 EUR |
2.9944 EUR |
3.0932 EUR |
2.9944 EUR |
2022-12-28 |
3.1404 EUR |
9,226.8002 CVX |
3.2410 EUR |
3.0024 EUR |
3.2410 EUR |
3.0088 EUR |
2022-12-27 |
3.3215 EUR |
3,173.6932 CVX |
3.3881 EUR |
3.2328 EUR |
3.3881 EUR |
3.2505 EUR |
2022-12-26 |
3.3692 EUR |
2,859.6262 CVX |
3.3725 EUR |
3.3495 EUR |
3.3932 EUR |
3.3635 EUR |
2022-12-25 |
3.3591 EUR |
4,069.9492 CVX |
3.3617 EUR |
3.3390 EUR |
3.4262 EUR |
3.3629 EUR |
2022-12-24 |
3.3572 EUR |
1,375.0787 CVX |
3.3441 EUR |
3.3380 EUR |
3.3745 EUR |
3.3602 EUR |
2022-12-23 |
3.3693 EUR |
2,844.5514 CVX |
3.3811 EUR |
3.3351 EUR |
3.3811 EUR |
3.3376 EUR |
2022-12-22 |
3.3437 EUR |
1,579.1394 CVX |
3.3245 EUR |
3.2983 EUR |
3.3701 EUR |
3.3701 EUR |
2022-12-21 |
3.3225 EUR |
1,048.8838 CVX |
3.2951 EUR |
3.2835 EUR |
3.3498 EUR |
3.3495 EUR |
2022-12-20 |
3.1837 EUR |
1,305.3315 CVX |
3.1553 EUR |
3.1537 EUR |
3.3163 EUR |
3.3163 EUR |
2022-12-19 |
3.2694 EUR |
9,127.8009 CVX |
3.3032 EUR |
3.1684 EUR |
3.3495 EUR |
3.1684 EUR |
2022-12-18 |
3.3056 EUR |
4,341.1748 CVX |
3.2680 EUR |
3.2475 EUR |
3.3338 EUR |
3.3025 EUR |
2022-12-17 |
3.2357 EUR |
11,178.1083 CVX |
3.1938 EUR |
3.1624 EUR |
3.2850 EUR |
3.2664 EUR |
2022-12-16 |
3.3879 EUR |
4,413.9421 CVX |
3.4854 EUR |
3.1688 EUR |
3.5361 EUR |
3.1688 EUR |
2022-12-15 |
3.5229 EUR |
3,045.5187 CVX |
3.6657 EUR |
3.4611 EUR |
3.6657 EUR |
3.4611 EUR |
2022-12-14 |
3.7376 EUR |
2,810.7922 CVX |
3.7878 EUR |
3.6634 EUR |
3.7878 EUR |
3.6652 EUR |
2022-12-13 |
3.7483 EUR |
7,204.5844 CVX |
3.7000 EUR |
3.6078 EUR |
3.8398 EUR |
3.7929 EUR |
2022-12-12 |
3.6443 EUR |
6,699.3951 CVX |
3.6690 EUR |
3.5840 EUR |
3.7083 EUR |
3.7000 EUR |
2022-12-11 |
3.6975 EUR |
4,774.3961 CVX |
3.6628 EUR |
3.6585 EUR |
3.7329 EUR |
3.6869 EUR |
2022-12-10 |
3.6654 EUR |
1,932.7674 CVX |
3.6673 EUR |
3.6445 EUR |
3.6815 EUR |
3.6652 EUR |
2022-12-09 |
3.6832 EUR |
4,496.8751 CVX |
3.7256 EUR |
3.6545 EUR |
3.7439 EUR |
3.6605 EUR |
2022-12-08 |
3.7273 EUR |
8,510.3368 CVX |
3.6735 EUR |
3.6715 EUR |
3.7744 EUR |
3.7248 EUR |
2022-12-07 |
3.6614 EUR |
31,519.8301 CVX |
3.7744 EUR |
3.6257 EUR |
3.7762 EUR |
3.6600 EUR |
2022-12-06 |
3.7527 EUR |
3,103.3605 CVX |
3.7262 EUR |
3.7262 EUR |
3.7744 EUR |
3.7300 EUR |
2022-12-05 |
3.7536 EUR |
5,135.4999 CVX |
3.7395 EUR |
3.7200 EUR |
3.8121 EUR |
3.7246 EUR |
2022-12-04 |
3.7053 EUR |
2,522.5998 CVX |
3.6980 EUR |
3.6918 EUR |
3.7730 EUR |
3.7690 EUR |