Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-03 |
3.7530 EUR |
3,083.9185 CVX |
3.7900 EUR |
3.6655 EUR |
3.8187 EUR |
3.6655 EUR |
| 2022-12-02 |
3.7858 EUR |
35,679.9846 CVX |
3.8132 EUR |
3.7268 EUR |
3.8178 EUR |
3.7958 EUR |
| 2022-12-01 |
3.9224 EUR |
10,364.6305 CVX |
4.0166 EUR |
3.8013 EUR |
4.0166 EUR |
3.8272 EUR |
| 2022-11-30 |
3.9045 EUR |
8,147.5845 CVX |
3.8379 EUR |
3.8379 EUR |
4.0222 EUR |
4.0129 EUR |
| 2022-11-29 |
3.8972 EUR |
28,495.7481 CVX |
3.7963 EUR |
3.7672 EUR |
4.2322 EUR |
3.8420 EUR |
| 2022-11-28 |
3.8839 EUR |
15,064.7737 CVX |
4.1681 EUR |
3.7635 EUR |
4.1681 EUR |
3.8141 EUR |
| 2022-11-27 |
4.1940 EUR |
3,606.3171 CVX |
4.1178 EUR |
4.1178 EUR |
4.2498 EUR |
4.1990 EUR |
| 2022-11-26 |
4.1921 EUR |
10,504.3858 CVX |
4.2145 EUR |
4.1024 EUR |
4.2477 EUR |
4.1088 EUR |
| 2022-11-25 |
4.1252 EUR |
11,221.5557 CVX |
4.1459 EUR |
4.0316 EUR |
4.1947 EUR |
4.1591 EUR |
| 2022-11-24 |
4.1666 EUR |
18,690.1721 CVX |
4.1700 EUR |
4.0783 EUR |
4.3086 EUR |
4.0905 EUR |
| 2022-11-23 |
4.0417 EUR |
143,334.1907 CVX |
3.8099 EUR |
3.8099 EUR |
4.2921 EUR |
4.1512 EUR |
| 2022-11-22 |
3.8154 EUR |
65,477.7156 CVX |
3.5015 EUR |
3.4155 EUR |
4.1372 EUR |
3.8105 EUR |
| 2022-11-21 |
3.5038 EUR |
20,120.7761 CVX |
3.4820 EUR |
3.3963 EUR |
3.6110 EUR |
3.4900 EUR |
| 2022-11-20 |
3.6199 EUR |
51,893.2630 CVX |
3.7889 EUR |
3.4418 EUR |
3.8084 EUR |
3.5383 EUR |
| 2022-11-19 |
3.7649 EUR |
10,101.8167 CVX |
3.7600 EUR |
3.7344 EUR |
3.8029 EUR |
3.8018 EUR |
| 2022-11-18 |
3.7878 EUR |
13,654.6724 CVX |
3.8379 EUR |
3.7000 EUR |
3.8508 EUR |
3.7247 EUR |
| 2022-11-17 |
3.8038 EUR |
19,458.4998 CVX |
3.8760 EUR |
3.7362 EUR |
3.8838 EUR |
3.7983 EUR |
| 2022-11-16 |
3.8522 EUR |
35,926.8454 CVX |
3.9229 EUR |
3.7342 EUR |
3.9937 EUR |
3.8603 EUR |
| 2022-11-15 |
3.9772 EUR |
67,010.1575 CVX |
3.9156 EUR |
3.8814 EUR |
4.1352 EUR |
3.8826 EUR |
| 2022-11-14 |
4.1225 EUR |
238,655.8021 CVX |
4.2457 EUR |
3.8649 EUR |
4.4089 EUR |
3.9399 EUR |
| 2022-11-13 |
4.5462 EUR |
579,068.3261 CVX |
3.7362 EUR |
3.5000 EUR |
11.9830 EUR |
4.2311 EUR |
| 2022-11-12 |
3.7434 EUR |
1,504.8292 CVX |
3.8000 EUR |
3.6303 EUR |
3.8138 EUR |
3.7301 EUR |
| 2022-11-11 |
3.9266 EUR |
3,268.7094 CVX |
4.1448 EUR |
3.8005 EUR |
4.1448 EUR |
3.8439 EUR |
| 2022-11-10 |
3.9165 EUR |
7,702.1912 CVX |
3.7077 EUR |
3.7077 EUR |
4.2938 EUR |
4.1220 EUR |
| 2022-11-09 |
4.0061 EUR |
10,600.1921 CVX |
4.3931 EUR |
3.6300 EUR |
4.3931 EUR |
3.6990 EUR |
| 2022-11-08 |
4.9261 EUR |
6,288.5373 CVX |
5.2359 EUR |
4.3715 EUR |
5.2359 EUR |
4.4434 EUR |
| 2022-11-07 |
5.2345 EUR |
4,505.8503 CVX |
5.2933 EUR |
5.2095 EUR |
5.3817 EUR |
5.2127 EUR |
| 2022-11-06 |
5.4350 EUR |
2,539.2264 CVX |
5.4145 EUR |
5.3750 EUR |
5.4997 EUR |
5.4294 EUR |
| 2022-11-05 |
5.4860 EUR |
2,159.2227 CVX |
5.5348 EUR |
5.4190 EUR |
5.5635 EUR |
5.4616 EUR |
| 2022-11-04 |
5.3867 EUR |
5,293.8273 CVX |
5.2591 EUR |
5.2591 EUR |
5.6235 EUR |
5.4880 EUR |