Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
5.2713 EUR |
7,247.0452 CVX |
5.1170 EUR |
5.1170 EUR |
5.3563 EUR |
5.1958 EUR |
| 2022-11-02 |
5.1616 EUR |
3,765.7177 CVX |
5.1984 EUR |
5.0329 EUR |
5.2972 EUR |
5.0628 EUR |
| 2022-11-01 |
5.3156 EUR |
2,796.4916 CVX |
5.3379 EUR |
5.2289 EUR |
5.3869 EUR |
5.2386 EUR |
| 2022-10-31 |
5.2656 EUR |
7,398.0528 CVX |
5.3839 EUR |
5.2072 EUR |
5.4746 EUR |
5.3711 EUR |
| 2022-10-30 |
5.5348 EUR |
2,946.7540 CVX |
5.6219 EUR |
5.3350 EUR |
5.7048 EUR |
5.4119 EUR |
| 2022-10-29 |
5.8057 EUR |
1,911.3178 CVX |
5.6851 EUR |
5.6669 EUR |
5.8861 EUR |
5.6669 EUR |
| 2022-10-28 |
5.6677 EUR |
9,629.7855 CVX |
5.6459 EUR |
5.5030 EUR |
5.8756 EUR |
5.7162 EUR |
| 2022-10-27 |
5.8454 EUR |
6,626.9326 CVX |
5.8661 EUR |
5.6042 EUR |
5.9582 EUR |
5.6847 EUR |
| 2022-10-26 |
5.7466 EUR |
89,260.6893 CVX |
5.5381 EUR |
5.4767 EUR |
5.9154 EUR |
5.8689 EUR |
| 2022-10-25 |
5.3494 EUR |
6,881.1371 CVX |
5.1260 EUR |
5.0823 EUR |
5.5760 EUR |
5.4931 EUR |
| 2022-10-24 |
5.2727 EUR |
289.0805 CVX |
5.3257 EUR |
5.1436 EUR |
5.3257 EUR |
5.1564 EUR |
| 2022-10-23 |
5.1746 EUR |
3,426.8416 CVX |
5.1103 EUR |
5.0664 EUR |
5.3371 EUR |
5.3371 EUR |
| 2022-10-22 |
5.1232 EUR |
755.9623 CVX |
5.1598 EUR |
5.1071 EUR |
5.1598 EUR |
5.1207 EUR |
| 2022-10-21 |
5.1170 EUR |
4,213.1157 CVX |
5.0816 EUR |
5.0349 EUR |
5.2694 EUR |
5.1551 EUR |
| 2022-10-20 |
5.1118 EUR |
2,357.6466 CVX |
5.0732 EUR |
4.9500 EUR |
5.1768 EUR |
5.0984 EUR |
| 2022-10-19 |
5.2167 EUR |
3,577.6975 CVX |
5.2921 EUR |
5.0706 EUR |
5.2921 EUR |
5.0706 EUR |
| 2022-10-18 |
5.4062 EUR |
4,616.3250 CVX |
5.7200 EUR |
5.2211 EUR |
5.8190 EUR |
5.2918 EUR |
| 2022-10-17 |
5.6562 EUR |
19,454.2210 CVX |
5.5632 EUR |
5.5059 EUR |
5.7442 EUR |
5.7442 EUR |
| 2022-10-16 |
5.4890 EUR |
3,047.3938 CVX |
5.5568 EUR |
5.4530 EUR |
5.5711 EUR |
5.5506 EUR |
| 2022-10-15 |
5.5770 EUR |
3,121.7300 CVX |
5.5455 EUR |
5.4640 EUR |
5.6324 EUR |
5.5066 EUR |