Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-25 |
5.8399 EUR |
6,706.0060 CVX |
5.8148 EUR |
5.7316 EUR |
5.9424 EUR |
5.9038 EUR |
| 2022-08-24 |
5.6326 EUR |
15,303.6794 CVX |
5.6746 EUR |
5.4998 EUR |
5.9105 EUR |
5.8261 EUR |
| 2022-08-23 |
5.6979 EUR |
42,753.4575 CVX |
5.3175 EUR |
5.2268 EUR |
5.9231 EUR |
5.7181 EUR |
| 2022-08-22 |
5.0828 EUR |
5,371.2554 CVX |
5.2915 EUR |
4.9234 EUR |
5.2915 EUR |
5.1549 EUR |
| 2022-08-21 |
5.2453 EUR |
3,099.9589 CVX |
5.0046 EUR |
5.0046 EUR |
5.4202 EUR |
5.2960 EUR |
| 2022-08-20 |
5.0877 EUR |
30,575.2330 CVX |
5.2216 EUR |
4.8458 EUR |
5.3160 EUR |
4.9982 EUR |
| 2022-08-19 |
5.3011 EUR |
16,977.3446 CVX |
5.5248 EUR |
5.0547 EUR |
5.5291 EUR |
5.2257 EUR |
| 2022-08-18 |
5.7469 EUR |
7,599.8527 CVX |
5.8829 EUR |
5.4124 EUR |
5.9137 EUR |
5.5923 EUR |
| 2022-08-17 |
6.0738 EUR |
20,749.9828 CVX |
6.1311 EUR |
5.7674 EUR |
6.3960 EUR |
5.7955 EUR |
| 2022-08-16 |
6.2637 EUR |
19,374.1812 CVX |
6.6027 EUR |
6.0326 EUR |
6.6027 EUR |
6.1086 EUR |
| 2022-08-15 |
6.6595 EUR |
8,161.5191 CVX |
6.7567 EUR |
6.4668 EUR |
6.9317 EUR |
6.6082 EUR |
| 2022-08-14 |
6.9964 EUR |
6,963.7700 CVX |
6.9904 EUR |
6.7590 EUR |
7.1683 EUR |
6.8239 EUR |
| 2022-08-13 |
7.2148 EUR |
8,503.0200 CVX |
7.2673 EUR |
7.0311 EUR |
7.3779 EUR |
7.0610 EUR |
| 2022-08-12 |
7.1063 EUR |
10,718.3179 CVX |
7.1153 EUR |
6.9309 EUR |
7.2919 EUR |
7.2632 EUR |
| 2022-08-11 |
7.3781 EUR |
8,027.2755 CVX |
7.4019 EUR |
7.0977 EUR |
7.6194 EUR |
7.1308 EUR |
| 2022-08-10 |
7.2226 EUR |
13,703.6935 CVX |
6.8863 EUR |
6.7619 EUR |
7.4926 EUR |
7.3836 EUR |
| 2022-08-09 |
7.0572 EUR |
5,195.3303 CVX |
7.2848 EUR |
6.8314 EUR |
7.3359 EUR |
6.9245 EUR |
| 2022-08-08 |
7.2186 EUR |
7,562.6079 CVX |
6.9201 EUR |
6.8346 EUR |
7.4276 EUR |
7.2947 EUR |
| 2022-08-07 |
6.8355 EUR |
5,786.9908 CVX |
6.9013 EUR |
6.7394 EUR |
6.9733 EUR |
6.9170 EUR |
| 2022-08-06 |
7.1156 EUR |
4,576.6070 CVX |
7.1017 EUR |
6.9319 EUR |
7.2303 EUR |
6.9380 EUR |
| 2022-08-05 |
6.8836 EUR |
19,316.5986 CVX |
6.6247 EUR |
6.6246 EUR |
7.1399 EUR |
6.9658 EUR |
| 2022-08-04 |
6.5928 EUR |
6,715.6055 CVX |
6.6808 EUR |
6.4336 EUR |
6.8613 EUR |
6.5278 EUR |
| 2022-08-03 |
6.8149 EUR |
8,440.1897 CVX |
6.6984 EUR |
6.4773 EUR |
6.9927 EUR |
6.6490 EUR |
| 2022-08-02 |
6.6521 EUR |
20,328.0735 CVX |
6.9996 EUR |
6.3562 EUR |
7.0875 EUR |
6.8123 EUR |
| 2022-08-01 |
7.1742 EUR |
7,790.5801 CVX |
7.3082 EUR |
6.8784 EUR |
7.3553 EUR |
6.9523 EUR |
| 2022-07-31 |
7.4252 EUR |
7,128.2804 CVX |
7.4197 EUR |
7.3183 EUR |
7.5930 EUR |
7.3183 EUR |
| 2022-07-30 |
7.4569 EUR |
12,749.8439 CVX |
7.6253 EUR |
7.2573 EUR |
7.7231 EUR |
7.3458 EUR |
| 2022-07-29 |
7.6277 EUR |
19,190.6007 CVX |
7.8500 EUR |
7.3218 EUR |
8.0372 EUR |
7.7382 EUR |
| 2022-07-28 |
7.3689 EUR |
36,104.6282 CVX |
6.9408 EUR |
6.5185 EUR |
8.0981 EUR |
7.9102 EUR |
| 2022-07-27 |
6.4153 EUR |
32,851.9960 CVX |
6.0843 EUR |
5.9220 EUR |
7.1477 EUR |
6.8656 EUR |
| 2022-07-26 |
5.9796 EUR |
41,939.4991 CVX |
6.3317 EUR |
5.6831 EUR |
6.3670 EUR |
5.9775 EUR |
| 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 |