Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
6.8199 EUR |
20,225.8390 CVX |
7.3901 EUR |
6.5254 EUR |
7.3901 EUR |
6.6546 EUR |
| 2022-07-24 |
7.7769 EUR |
2,747.5344 CVX |
7.4984 EUR |
7.4033 EUR |
8.3047 EUR |
7.4033 EUR |
| 2022-07-23 |
7.6113 EUR |
15,242.2288 CVX |
7.6542 EUR |
7.2330 EUR |
8.5000 EUR |
7.5089 EUR |
| 2022-07-22 |
7.8494 EUR |
26,196.3712 CVX |
7.7350 EUR |
7.4298 EUR |
8.1821 EUR |
7.5135 EUR |
| 2022-07-21 |
7.1980 EUR |
17,093.5404 CVX |
7.1300 EUR |
6.6710 EUR |
7.7350 EUR |
7.4862 EUR |
| 2022-07-20 |
7.4278 EUR |
14,634.5475 CVX |
7.1411 EUR |
6.9433 EUR |
7.8156 EUR |
7.1069 EUR |
| 2022-07-19 |
7.3490 EUR |
14,491.0048 CVX |
7.5691 EUR |
6.9057 EUR |
7.7858 EUR |
7.3862 EUR |
| 2022-07-18 |
7.1234 EUR |
59,507.7222 CVX |
6.1882 EUR |
6.1882 EUR |
7.7995 EUR |
7.5181 EUR |
| 2022-07-17 |
6.2707 EUR |
9,167.6614 CVX |
6.4902 EUR |
6.1068 EUR |
6.5042 EUR |
6.2799 EUR |
| 2022-07-16 |
6.2907 EUR |
28,492.2019 CVX |
6.6044 EUR |
5.9195 EUR |
6.6709 EUR |
6.3854 EUR |
| 2022-07-15 |
6.6368 EUR |
38,251.7713 CVX |
6.2519 EUR |
6.1453 EUR |
6.9589 EUR |
6.7352 EUR |
| 2022-07-14 |
6.1161 EUR |
35,876.2448 CVX |
6.1391 EUR |
5.6562 EUR |
6.6274 EUR |
6.1947 EUR |
| 2022-07-13 |
5.8902 EUR |
115,236.3280 CVX |
5.1003 EUR |
5.0756 EUR |
6.2764 EUR |
6.0315 EUR |
| 2022-07-12 |
5.2958 EUR |
18,147.7755 CVX |
5.3000 EUR |
5.1247 EUR |
5.4732 EUR |
5.1324 EUR |
| 2022-07-11 |
5.5672 EUR |
11,626.9585 CVX |
5.7594 EUR |
5.3307 EUR |
5.7818 EUR |
5.3307 EUR |
| 2022-07-10 |
5.9548 EUR |
31,480.5047 CVX |
6.4003 EUR |
5.7500 EUR |
6.4358 EUR |
5.7553 EUR |
| 2022-07-09 |
6.2327 EUR |
52,288.3575 CVX |
5.7565 EUR |
5.7273 EUR |
6.7227 EUR |
6.4341 EUR |
| 2022-07-08 |
5.7469 EUR |
27,479.5577 CVX |
5.9733 EUR |
5.4719 EUR |
6.0095 EUR |
5.8100 EUR |
| 2022-07-07 |
5.9633 EUR |
63,067.1750 CVX |
5.8306 EUR |
5.5555 EUR |
6.3287 EUR |
5.9927 EUR |
| 2022-07-06 |
5.6459 EUR |
228,471.7843 CVX |
5.7443 EUR |
5.3478 EUR |
5.9843 EUR |
5.8066 EUR |
| 2022-07-05 |
5.3793 EUR |
560,711.7236 CVX |
4.3809 EUR |
4.3256 EUR |
6.3298 EUR |
5.7491 EUR |
| 2022-07-04 |
4.0785 EUR |
10,158.3918 CVX |
3.8910 EUR |
3.8268 EUR |
4.3767 EUR |
4.3767 EUR |
| 2022-07-03 |
3.8835 EUR |
22,418.3447 CVX |
3.7821 EUR |
3.7176 EUR |
4.1094 EUR |
3.9060 EUR |
| 2022-07-02 |
3.8844 EUR |
32,295.2547 CVX |
3.9555 EUR |
3.7394 EUR |
4.0146 EUR |
3.7918 EUR |
| 2022-07-01 |
4.0137 EUR |
130,590.2507 CVX |
4.1206 EUR |
3.7207 EUR |
4.6373 EUR |
4.0021 EUR |
| 2022-06-30 |
3.8859 EUR |
269,416.7580 CVX |
3.4073 EUR |
3.3742 EUR |
4.6916 EUR |
3.9919 EUR |
| 2022-06-29 |
3.5084 EUR |
34,413.1309 CVX |
3.6039 EUR |
3.4101 EUR |
3.7027 EUR |
3.4588 EUR |
| 2022-06-28 |
3.8795 EUR |
18,181.3481 CVX |
4.0695 EUR |
3.6663 EUR |
4.0695 EUR |
3.6940 EUR |
| 2022-06-27 |
4.1399 EUR |
23,835.3235 CVX |
4.3589 EUR |
3.9514 EUR |
4.4414 EUR |
4.1050 EUR |
| 2022-06-26 |
4.5541 EUR |
34,471.4098 CVX |
4.6411 EUR |
4.2609 EUR |
5.2774 EUR |
4.3896 EUR |
| 2022-06-25 |
4.7233 EUR |
21,317.5045 CVX |
4.7644 EUR |
4.4367 EUR |
4.9023 EUR |
4.6661 EUR |
| 2022-06-24 |
4.4697 EUR |
32,965.7805 CVX |
4.3240 EUR |
4.1074 EUR |
4.8797 EUR |
4.8797 EUR |
| 2022-06-23 |
4.2633 EUR |
14,283.4173 CVX |
4.0945 EUR |
4.0479 EUR |
4.3855 EUR |
4.2412 EUR |
| 2022-06-22 |
4.0721 EUR |
4,708.9041 CVX |
4.1175 EUR |
3.9119 EUR |
4.2838 EUR |
4.0658 EUR |
| 2022-06-21 |
4.3342 EUR |
20,158.9695 CVX |
4.0786 EUR |
4.0688 EUR |
4.6111 EUR |
4.2233 EUR |
| 2022-06-20 |
3.9847 EUR |
23,948.9087 CVX |
3.8442 EUR |
3.5717 EUR |
4.3532 EUR |
4.0775 EUR |
| 2022-06-19 |
4.0003 EUR |
30,182.0363 CVX |
3.3151 EUR |
3.1810 EUR |
5.0113 EUR |
3.8304 EUR |
| 2022-06-18 |
3.4208 EUR |
15,559.2330 CVX |
3.4747 EUR |
2.9677 EUR |
4.9036 EUR |
3.5486 EUR |
| 2022-06-17 |
3.4197 EUR |
5,158.9625 CVX |
3.2602 EUR |
3.2287 EUR |
3.7636 EUR |
3.4447 EUR |
| 2022-06-16 |
3.4795 EUR |
7,008.0693 CVX |
3.9369 EUR |
3.2113 EUR |
3.9792 EUR |
3.3484 EUR |
| 2022-06-15 |
3.5083 EUR |
9,534.4655 CVX |
3.9300 EUR |
3.2631 EUR |
3.9952 EUR |
3.9824 EUR |
| 2022-06-14 |
3.8017 EUR |
10,419.1204 CVX |
3.9633 EUR |
3.5212 EUR |
4.0922 EUR |
3.7554 EUR |
| 2022-06-13 |
4.0373 EUR |
10,810.1056 CVX |
4.5475 EUR |
3.7701 EUR |
4.6194 EUR |
3.7747 EUR |
| 2022-06-12 |
4.9665 EUR |
5,582.0103 CVX |
5.2145 EUR |
4.7215 EUR |
5.2539 EUR |
4.8463 EUR |
| 2022-06-11 |
5.5016 EUR |
13,491.6685 CVX |
5.9748 EUR |
5.1168 EUR |
6.0668 EUR |
5.2631 EUR |
| 2022-06-10 |
6.1904 EUR |
10,060.3359 CVX |
6.9979 EUR |
5.9188 EUR |
7.0425 EUR |
5.9326 EUR |
| 2022-06-09 |
7.0354 EUR |
793.3088 CVX |
7.0188 EUR |
6.8817 EUR |
7.1680 EUR |
7.0546 EUR |
| 2022-06-08 |
7.1631 EUR |
3,169.5044 CVX |
7.2323 EUR |
6.8905 EUR |
7.2796 EUR |
7.0754 EUR |
| 2022-06-07 |
7.1941 EUR |
5,076.8588 CVX |
7.8195 EUR |
6.9200 EUR |
7.8195 EUR |
7.2659 EUR |
| 2022-06-06 |
8.1312 EUR |
1,458.9864 CVX |
8.1017 EUR |
7.7996 EUR |
8.2944 EUR |
7.7996 EUR |