Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
1.4355 EUR |
15,350.5407 CVX |
1.4602 EUR |
1.4072 EUR |
1.4602 EUR |
1.4117 EUR |
| 2024-11-01 |
1.4595 EUR |
4,442.0290 CVX |
1.4571 EUR |
1.4313 EUR |
1.5017 EUR |
1.4537 EUR |
| 2024-10-31 |
1.4728 EUR |
219,531.9683 CVX |
1.5565 EUR |
1.4100 EUR |
1.5565 EUR |
1.4494 EUR |
| 2024-10-30 |
1.5788 EUR |
63,696.0223 CVX |
1.5282 EUR |
1.5162 EUR |
1.6100 EUR |
1.5591 EUR |
| 2024-10-29 |
1.4627 EUR |
76,890.7737 CVX |
1.4830 EUR |
1.4250 EUR |
1.5403 EUR |
1.5252 EUR |
| 2024-10-28 |
1.4469 EUR |
140,549.1109 CVX |
1.4385 EUR |
1.3982 EUR |
1.5033 EUR |
1.4975 EUR |
| 2024-10-27 |
1.4356 EUR |
19,976.5205 CVX |
1.4299 EUR |
1.3985 EUR |
1.4543 EUR |
1.4260 EUR |
| 2024-10-26 |
1.4331 EUR |
10,742.4267 CVX |
1.4057 EUR |
1.4037 EUR |
1.4586 EUR |
1.4350 EUR |
| 2024-10-25 |
1.5168 EUR |
35,373.9078 CVX |
1.5416 EUR |
1.4859 EUR |
1.5454 EUR |
1.4997 EUR |
| 2024-10-24 |
1.5821 EUR |
11,735.1348 CVX |
1.6039 EUR |
1.5577 EUR |
1.6039 EUR |
1.5623 EUR |
| 2024-10-23 |
1.6129 EUR |
69,529.9985 CVX |
1.6516 EUR |
1.5569 EUR |
1.6666 EUR |
1.6019 EUR |
| 2024-10-22 |
1.6599 EUR |
36,021.8429 CVX |
1.6966 EUR |
1.6337 EUR |
1.7012 EUR |
1.6751 EUR |
| 2024-10-21 |
1.7239 EUR |
16,209.7066 CVX |
1.7538 EUR |
1.6994 EUR |
1.7627 EUR |
1.7023 EUR |
| 2024-10-20 |
1.7209 EUR |
10,905.6796 CVX |
1.6637 EUR |
1.6637 EUR |
1.7535 EUR |
1.7352 EUR |
| 2024-10-19 |
1.6753 EUR |
2,854.0092 CVX |
1.6849 EUR |
1.6635 EUR |
1.6854 EUR |
1.6635 EUR |
| 2024-10-18 |
1.6712 EUR |
6,599.7647 CVX |
1.6771 EUR |
1.6517 EUR |
1.6915 EUR |
1.6895 EUR |
| 2024-10-17 |
1.6370 EUR |
18,553.4546 CVX |
1.6642 EUR |
1.5939 EUR |
1.6744 EUR |
1.6744 EUR |
| 2024-10-16 |
1.6723 EUR |
12,804.2859 CVX |
1.6844 EUR |
1.6505 EUR |
1.6958 EUR |
1.6797 EUR |
| 2024-10-15 |
1.6952 EUR |
20,563.8912 CVX |
1.7446 EUR |
1.6467 EUR |
1.7447 EUR |
1.6667 EUR |
| 2024-10-14 |
1.6919 EUR |
9,984.2937 CVX |
1.6686 EUR |
1.6546 EUR |
1.7310 EUR |
1.7259 EUR |
| 2024-10-13 |
1.6575 EUR |
6,113.2933 CVX |
1.6745 EUR |
1.6320 EUR |
1.6765 EUR |
1.6536 EUR |
| 2024-10-12 |
1.6926 EUR |
5,412.2581 CVX |
1.6877 EUR |
1.6733 EUR |
1.7029 EUR |
1.6820 EUR |
| 2024-10-11 |
1.6889 EUR |
23,288.8927 CVX |
1.6708 EUR |
1.6614 EUR |
1.7191 EUR |
1.7027 EUR |
| 2024-10-10 |
1.6518 EUR |
8,499.5773 CVX |
1.6630 EUR |
1.6103 EUR |
1.7030 EUR |
1.6417 EUR |
| 2024-10-09 |
1.6758 EUR |
25,560.0691 CVX |
1.6995 EUR |
1.6396 EUR |
1.7200 EUR |
1.6717 EUR |
| 2024-10-08 |
1.7096 EUR |
26,289.9816 CVX |
1.7715 EUR |
1.6560 EUR |
1.7843 EUR |
1.6940 EUR |
| 2024-10-07 |
1.8086 EUR |
37,528.2424 CVX |
1.8049 EUR |
1.7766 EUR |
1.8483 EUR |
1.7806 EUR |
| 2024-10-06 |
1.7829 EUR |
2,745.2960 CVX |
1.7724 EUR |
1.7724 EUR |
1.8123 EUR |
1.7817 EUR |
| 2024-10-05 |
1.7749 EUR |
18,645.9543 CVX |
1.7778 EUR |
1.7464 EUR |
1.7945 EUR |
1.7491 EUR |
| 2024-10-04 |
1.7710 EUR |
42,478.3901 CVX |
1.7284 EUR |
1.7284 EUR |
1.8263 EUR |
1.7602 EUR |
| 2024-10-03 |
1.6704 EUR |
26,353.8019 CVX |
1.6737 EUR |
1.6259 EUR |
1.6955 EUR |
1.6730 EUR |
| 2024-10-02 |
1.7123 EUR |
35,016.8437 CVX |
1.7375 EUR |
1.6536 EUR |
1.7675 EUR |
1.6669 EUR |
| 2024-10-01 |
1.8032 EUR |
77,692.1321 CVX |
1.8637 EUR |
1.6945 EUR |
1.9125 EUR |
1.7218 EUR |
| 2024-09-30 |
1.8823 EUR |
37,688.9905 CVX |
1.9277 EUR |
1.8374 EUR |
1.9908 EUR |
1.8833 EUR |
| 2024-09-29 |
1.9445 EUR |
35,509.9451 CVX |
1.9881 EUR |
1.9068 EUR |
1.9930 EUR |
1.9449 EUR |
| 2024-09-28 |
2.0139 EUR |
171,801.3459 CVX |
1.9880 EUR |
1.9415 EUR |
2.0807 EUR |
1.9919 EUR |
| 2024-09-27 |
1.8964 EUR |
61,562.5829 CVX |
1.9107 EUR |
1.8439 EUR |
1.9300 EUR |
1.8927 EUR |
| 2024-09-26 |
1.8875 EUR |
22,040.8694 CVX |
1.8786 EUR |
1.8387 EUR |
1.9422 EUR |
1.8816 EUR |
| 2024-09-25 |
1.9351 EUR |
6,467.0209 CVX |
1.9859 EUR |
1.8711 EUR |
1.9859 EUR |
1.8711 EUR |
| 2024-09-24 |
1.9348 EUR |
16,352.0695 CVX |
1.9323 EUR |
1.8891 EUR |
1.9862 EUR |
1.9791 EUR |
| 2024-09-23 |
1.9407 EUR |
20,996.1349 CVX |
1.9126 EUR |
1.8921 EUR |
1.9989 EUR |
1.9543 EUR |
| 2024-09-22 |
1.9729 EUR |
10,515.7123 CVX |
2.0001 EUR |
1.9222 EUR |
2.0019 EUR |
1.9490 EUR |
| 2024-09-21 |
2.0001 EUR |
52,442.2653 CVX |
2.0168 EUR |
1.9176 EUR |
2.0781 EUR |
1.9991 EUR |
| 2024-09-20 |
1.8898 EUR |
46,359.3089 CVX |
1.8175 EUR |
1.8175 EUR |
1.9683 EUR |
1.9629 EUR |
| 2024-09-19 |
1.8494 EUR |
35,525.4748 CVX |
1.8494 EUR |
1.8236 EUR |
1.8987 EUR |
1.8348 EUR |
| 2024-09-18 |
1.7781 EUR |
17,885.7466 CVX |
1.8040 EUR |
1.7226 EUR |
1.8147 EUR |
1.8033 EUR |
| 2024-09-17 |
1.7692 EUR |
61,058.6651 CVX |
1.7817 EUR |
1.7554 EUR |
1.8280 EUR |
1.7982 EUR |
| 2024-09-16 |
1.7596 EUR |
20,548.9841 CVX |
1.7586 EUR |
1.7349 EUR |
1.8108 EUR |
1.7452 EUR |
| 2024-09-15 |
1.8604 EUR |
11,607.7756 CVX |
1.8948 EUR |
1.7981 EUR |
1.8948 EUR |
1.8060 EUR |
| 2024-09-14 |
1.9021 EUR |
13,658.5936 CVX |
1.9343 EUR |
1.8834 EUR |
1.9350 EUR |
1.8992 EUR |