Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
4.9263 EUR |
12,100.4341 CVX |
5.0001 EUR |
4.7404 EUR |
5.0998 EUR |
4.9631 EUR |
| 2022-09-13 |
5.1713 EUR |
8,283.3573 CVX |
5.2865 EUR |
5.0020 EUR |
5.4415 EUR |
5.1350 EUR |
| 2022-09-12 |
5.3579 EUR |
6,819.9162 CVX |
5.5198 EUR |
5.2478 EUR |
5.5686 EUR |
5.2612 EUR |
| 2022-09-11 |
5.5954 EUR |
14,564.5880 CVX |
5.6386 EUR |
5.4829 EUR |
5.6843 EUR |
5.4829 EUR |
| 2022-09-10 |
5.5880 EUR |
11,694.8838 CVX |
5.4685 EUR |
5.4506 EUR |
5.6721 EUR |
5.6352 EUR |
| 2022-09-09 |
5.4640 EUR |
7,184.6726 CVX |
5.3335 EUR |
5.2570 EUR |
5.6337 EUR |
5.4593 EUR |
| 2022-09-08 |
5.3562 EUR |
1,662.3914 CVX |
5.3281 EUR |
5.2253 EUR |
5.4496 EUR |
5.2986 EUR |
| 2022-09-07 |
5.2219 EUR |
8,085.9234 CVX |
5.1676 EUR |
5.0825 EUR |
5.4190 EUR |
5.3552 EUR |
| 2022-09-06 |
5.4876 EUR |
12,186.2484 CVX |
5.3961 EUR |
5.1983 EUR |
5.8361 EUR |
5.2914 EUR |
| 2022-09-05 |
5.2397 EUR |
1,602.7930 CVX |
5.3110 EUR |
5.1938 EUR |
5.3800 EUR |
5.3800 EUR |
| 2022-09-04 |
5.2321 EUR |
3,583.9361 CVX |
5.1459 EUR |
5.0895 EUR |
5.3261 EUR |
5.2758 EUR |
| 2022-09-03 |
5.1658 EUR |
4,700.6868 CVX |
5.2598 EUR |
5.1140 EUR |
5.2632 EUR |
5.1716 EUR |
| 2022-09-02 |
5.2869 EUR |
4,538.9117 CVX |
5.2993 EUR |
5.1503 EUR |
5.3976 EUR |
5.1503 EUR |
| 2022-09-01 |
5.1488 EUR |
6,339.4810 CVX |
5.0174 EUR |
4.9879 EUR |
5.3008 EUR |
5.2680 EUR |
| 2022-08-31 |
5.2303 EUR |
5,433.9194 CVX |
5.0566 EUR |
4.9473 EUR |
5.3823 EUR |
5.0691 EUR |
| 2022-08-30 |
5.0667 EUR |
7,797.5600 CVX |
5.0836 EUR |
4.9132 EUR |
5.2468 EUR |
5.0770 EUR |
| 2022-08-29 |
5.0476 EUR |
6,485.6637 CVX |
4.9983 EUR |
4.9410 EUR |
5.1781 EUR |
5.0951 EUR |
| 2022-08-28 |
5.1698 EUR |
1,097.6061 CVX |
5.1460 EUR |
5.0678 EUR |
5.2327 EUR |
5.0950 EUR |
| 2022-08-27 |
5.1573 EUR |
3,709.7787 CVX |
5.1809 EUR |
5.0124 EUR |
5.2560 EUR |
5.0542 EUR |
| 2022-08-26 |
5.5345 EUR |
8,154.3065 CVX |
5.7786 EUR |
5.2888 EUR |
5.9686 EUR |
5.3288 EUR |