Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-14 |
5.6067 EUR |
8,372.1591 CVX |
5.4385 EUR |
5.3972 EUR |
5.6773 EUR |
5.5262 EUR |
| 2022-10-13 |
5.5646 EUR |
26,957.3162 CVX |
6.0486 EUR |
5.2592 EUR |
6.0486 EUR |
5.5137 EUR |
| 2022-10-12 |
6.0918 EUR |
10,757.0167 CVX |
5.8610 EUR |
5.8433 EUR |
6.6500 EUR |
6.0549 EUR |
| 2022-10-11 |
5.7363 EUR |
6,788.3973 CVX |
5.7408 EUR |
5.6619 EUR |
5.8474 EUR |
5.8232 EUR |
| 2022-10-10 |
5.7359 EUR |
5,881.7161 CVX |
5.6483 EUR |
5.5787 EUR |
5.8705 EUR |
5.7380 EUR |
| 2022-10-09 |
5.6853 EUR |
2,014.2565 CVX |
5.7328 EUR |
5.6017 EUR |
5.7496 EUR |
5.6223 EUR |
| 2022-10-08 |
5.6954 EUR |
3,412.8985 CVX |
5.6921 EUR |
5.6017 EUR |
5.7858 EUR |
5.7188 EUR |
| 2022-10-07 |
5.7216 EUR |
9,596.5920 CVX |
5.5635 EUR |
5.5151 EUR |
5.8569 EUR |
5.7119 EUR |
| 2022-10-06 |
5.5818 EUR |
3,353.8163 CVX |
5.5653 EUR |
5.5403 EUR |
5.6658 EUR |
5.6134 EUR |
| 2022-10-05 |
5.5167 EUR |
20,493.8236 CVX |
5.3826 EUR |
5.3404 EUR |
5.8999 EUR |
5.5912 EUR |
| 2022-10-04 |
5.3093 EUR |
40,314.2051 CVX |
4.9967 EUR |
4.9770 EUR |
5.4630 EUR |
5.4100 EUR |
| 2022-10-03 |
4.8718 EUR |
1,438.0561 CVX |
4.7423 EUR |
4.7423 EUR |
5.0964 EUR |
5.0132 EUR |
| 2022-10-02 |
4.8807 EUR |
1,438.1725 CVX |
4.8953 EUR |
4.8355 EUR |
4.9198 EUR |
4.8531 EUR |
| 2022-10-01 |
4.9503 EUR |
2,407.9311 CVX |
5.0210 EUR |
4.8732 EUR |
5.0210 EUR |
4.8978 EUR |
| 2022-09-30 |
5.0596 EUR |
2,961.3463 CVX |
5.0119 EUR |
4.9834 EUR |
5.1964 EUR |
4.9834 EUR |
| 2022-09-29 |
5.0383 EUR |
5,614.8537 CVX |
5.0680 EUR |
4.9090 EUR |
5.1177 EUR |
5.0610 EUR |
| 2022-09-28 |
4.9950 EUR |
3,327.9592 CVX |
5.1813 EUR |
4.9108 EUR |
5.1813 EUR |
5.0731 EUR |
| 2022-09-27 |
5.1398 EUR |
12,037.6827 CVX |
4.9999 EUR |
4.9999 EUR |
5.2999 EUR |
5.0631 EUR |
| 2022-09-26 |
4.8259 EUR |
2,617.8521 CVX |
4.7454 EUR |
4.7452 EUR |
4.9875 EUR |
4.9644 EUR |
| 2022-09-25 |
4.8390 EUR |
5,798.4412 CVX |
4.8771 EUR |
4.7496 EUR |
4.9273 EUR |
4.7928 EUR |
| 2022-09-24 |
4.9494 EUR |
4,402.0422 CVX |
5.0048 EUR |
4.8586 EUR |
5.1297 EUR |
4.8898 EUR |
| 2022-09-23 |
4.8819 EUR |
3,978.7696 CVX |
4.8861 EUR |
4.7764 EUR |
5.0221 EUR |
4.9678 EUR |
| 2022-09-22 |
4.6896 EUR |
3,714.0849 CVX |
4.5591 EUR |
4.5475 EUR |
4.8559 EUR |
4.8510 EUR |
| 2022-09-21 |
4.8581 EUR |
9,151.5599 CVX |
4.7171 EUR |
4.5295 EUR |
5.2500 EUR |
4.5324 EUR |
| 2022-09-20 |
4.8038 EUR |
3,766.4597 CVX |
4.8300 EUR |
4.6522 EUR |
4.8599 EUR |
4.7912 EUR |
| 2022-09-19 |
4.7374 EUR |
18,451.2893 CVX |
4.5380 EUR |
4.5111 EUR |
5.0130 EUR |
4.8788 EUR |
| 2022-09-18 |
4.6369 EUR |
10,814.2403 CVX |
4.8379 EUR |
4.5370 EUR |
4.8571 EUR |
4.5461 EUR |
| 2022-09-17 |
4.8091 EUR |
854.7981 CVX |
4.7894 EUR |
4.7129 EUR |
4.8302 EUR |
4.8302 EUR |
| 2022-09-16 |
4.7878 EUR |
6,679.4932 CVX |
4.8644 EUR |
4.7031 EUR |
4.9061 EUR |
4.7902 EUR |
| 2022-09-15 |
4.8501 EUR |
14,962.0988 CVX |
4.9676 EUR |
4.6235 EUR |
5.0491 EUR |
4.8760 EUR |