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