Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
5.2019 EUR |
287,869.9385 CVX |
4.6379 EUR |
4.5181 EUR |
5.9965 EUR |
5.3103 EUR |
| 2024-12-02 |
4.7170 EUR |
566,357.9498 CVX |
4.8605 EUR |
4.1699 EUR |
5.2362 EUR |
4.6257 EUR |
| 2024-12-01 |
4.2594 EUR |
1,223,269.8825 CVX |
3.5290 EUR |
3.4979 EUR |
4.9872 EUR |
4.8346 EUR |
| 2024-11-30 |
3.2200 EUR |
110,205.0666 CVX |
2.9332 EUR |
2.8860 EUR |
3.4170 EUR |
3.2987 EUR |
| 2024-11-29 |
2.8607 EUR |
26,008.6057 CVX |
2.8328 EUR |
2.7797 EUR |
2.9402 EUR |
2.8920 EUR |
| 2024-11-28 |
2.8358 EUR |
21,565.7169 CVX |
2.9801 EUR |
2.7618 EUR |
2.9801 EUR |
2.8618 EUR |
| 2024-11-27 |
3.0118 EUR |
53,582.1279 CVX |
3.0787 EUR |
2.8511 EUR |
3.1074 EUR |
3.0195 EUR |
| 2024-11-26 |
2.9137 EUR |
90,975.5832 CVX |
2.9728 EUR |
2.7334 EUR |
3.1606 EUR |
3.1441 EUR |
| 2024-11-25 |
3.1419 EUR |
181,517.7891 CVX |
3.0307 EUR |
2.9274 EUR |
3.3836 EUR |
3.0441 EUR |
| 2024-11-24 |
2.9792 EUR |
126,338.6176 CVX |
2.9371 EUR |
2.8349 EUR |
3.2000 EUR |
3.0246 EUR |
| 2024-11-23 |
3.0220 EUR |
541,444.7484 CVX |
2.6202 EUR |
2.5897 EUR |
3.3807 EUR |
2.9611 EUR |
| 2024-11-22 |
2.5758 EUR |
138,731.6573 CVX |
2.6176 EUR |
2.4649 EUR |
2.6702 EUR |
2.6362 EUR |
| 2024-11-21 |
2.5127 EUR |
350,875.8881 CVX |
2.3569 EUR |
2.2122 EUR |
2.7378 EUR |
2.6210 EUR |
| 2024-11-20 |
2.4277 EUR |
581,667.9611 CVX |
2.6826 EUR |
2.1743 EUR |
2.7100 EUR |
2.3160 EUR |
| 2024-11-19 |
2.8686 EUR |
2,279,245.5960 CVX |
2.0099 EUR |
2.0061 EUR |
3.7300 EUR |
2.6989 EUR |
| 2024-11-18 |
2.0270 EUR |
92,708.0152 CVX |
1.9569 EUR |
1.8806 EUR |
2.2042 EUR |
2.0228 EUR |
| 2024-11-17 |
1.9456 EUR |
24,791.5664 CVX |
1.9737 EUR |
1.8710 EUR |
1.9886 EUR |
1.8710 EUR |
| 2024-11-16 |
1.9911 EUR |
68,372.3665 CVX |
1.8322 EUR |
1.8322 EUR |
2.0777 EUR |
2.0014 EUR |
| 2024-11-15 |
1.8290 EUR |
19,881.2153 CVX |
1.8576 EUR |
1.7685 EUR |
1.8600 EUR |
1.8338 EUR |
| 2024-11-14 |
1.8640 EUR |
34,405.0998 CVX |
1.9415 EUR |
1.8239 EUR |
1.9415 EUR |
1.8710 EUR |
| 2024-11-13 |
1.9536 EUR |
61,581.7677 CVX |
1.9175 EUR |
1.7402 EUR |
2.0546 EUR |
1.9134 EUR |
| 2024-11-12 |
1.9117 EUR |
56,124.1681 CVX |
1.8806 EUR |
1.7665 EUR |
2.0000 EUR |
1.9582 EUR |
| 2024-11-11 |
1.9161 EUR |
40,807.5255 CVX |
1.9110 EUR |
1.8399 EUR |
1.9889 EUR |
1.9014 EUR |
| 2024-11-10 |
1.9250 EUR |
19,883.9745 CVX |
1.9195 EUR |
1.8974 EUR |
1.9796 EUR |
1.9444 EUR |
| 2024-11-09 |
1.8444 EUR |
108,376.3787 CVX |
1.7954 EUR |
1.7240 EUR |
2.0211 EUR |
1.9079 EUR |
| 2024-11-08 |
1.6941 EUR |
39,992.5889 CVX |
1.6257 EUR |
1.6226 EUR |
1.7516 EUR |
1.7152 EUR |
| 2024-11-07 |
1.5786 EUR |
16,104.8914 CVX |
1.5727 EUR |
1.5415 EUR |
1.6284 EUR |
1.5894 EUR |
| 2024-11-06 |
1.5424 EUR |
21,698.2190 CVX |
1.4073 EUR |
1.4073 EUR |
1.6533 EUR |
1.5608 EUR |
| 2024-11-05 |
1.3748 EUR |
10,188.1344 CVX |
1.3520 EUR |
1.3520 EUR |
1.4100 EUR |
1.3695 EUR |
| 2024-11-04 |
1.3493 EUR |
4,422.0100 CVX |
1.3932 EUR |
1.3159 EUR |
1.3975 EUR |
1.3388 EUR |
| 2024-11-03 |
1.3800 EUR |
6,280.9144 CVX |
1.4275 EUR |
1.3550 EUR |
1.4275 EUR |
1.3972 EUR |
| 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 |