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