Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
2.2351 EUR |
223,548.4687 CVX |
2.3722 EUR |
2.1571 EUR |
2.3738 EUR |
2.1867 EUR |
| 2024-08-12 |
2.3553 EUR |
210,447.7616 CVX |
2.1234 EUR |
2.0706 EUR |
2.4925 EUR |
2.3603 EUR |
| 2024-08-11 |
2.2080 EUR |
26,345.8372 CVX |
2.2274 EUR |
2.1019 EUR |
2.3025 EUR |
2.1023 EUR |
| 2024-08-10 |
2.2415 EUR |
33,404.7668 CVX |
2.2410 EUR |
2.1952 EUR |
2.2666 EUR |
2.2348 EUR |
| 2024-08-09 |
2.1976 EUR |
53,090.2221 CVX |
2.2525 EUR |
2.1365 EUR |
2.2525 EUR |
2.2183 EUR |
| 2024-08-08 |
2.1288 EUR |
90,049.7661 CVX |
1.9648 EUR |
1.9550 EUR |
2.2311 EUR |
2.2247 EUR |
| 2024-08-07 |
2.1233 EUR |
57,302.3255 CVX |
2.1025 EUR |
1.9534 EUR |
2.2230 EUR |
2.0071 EUR |
| 2024-08-06 |
2.1758 EUR |
123,548.3177 CVX |
2.0000 EUR |
2.0000 EUR |
2.2781 EUR |
2.1310 EUR |
| 2024-08-05 |
1.9912 EUR |
350,502.6780 CVX |
2.3724 EUR |
1.7907 EUR |
2.3875 EUR |
2.0255 EUR |
| 2024-08-04 |
2.4756 EUR |
115,511.5568 CVX |
2.6371 EUR |
2.3100 EUR |
2.6501 EUR |
2.4964 EUR |
| 2024-08-03 |
2.6956 EUR |
73,345.9685 CVX |
2.9157 EUR |
2.5382 EUR |
2.9157 EUR |
2.5946 EUR |
| 2024-08-02 |
2.9703 EUR |
213,827.3230 CVX |
3.1500 EUR |
2.7559 EUR |
3.1655 EUR |
2.8672 EUR |
| 2024-08-01 |
2.9874 EUR |
370,214.9426 CVX |
2.7468 EUR |
2.7283 EUR |
3.1770 EUR |
3.1632 EUR |
| 2024-07-31 |
2.8510 EUR |
103,650.4852 CVX |
2.8961 EUR |
2.7292 EUR |
2.9465 EUR |
2.7450 EUR |
| 2024-07-30 |
3.0739 EUR |
528,757.8702 CVX |
3.2437 EUR |
2.8297 EUR |
3.3159 EUR |
2.8982 EUR |
| 2024-07-29 |
2.8186 EUR |
1,041,149.5359 CVX |
2.6885 EUR |
2.5021 EUR |
3.2000 EUR |
3.0865 EUR |
| 2024-07-28 |
2.7458 EUR |
54,616.8531 CVX |
2.7334 EUR |
2.6489 EUR |
2.8410 EUR |
2.6718 EUR |
| 2024-07-27 |
2.7792 EUR |
273,124.5684 CVX |
2.5986 EUR |
2.5622 EUR |
2.9203 EUR |
2.7571 EUR |
| 2024-07-26 |
2.5975 EUR |
163,577.4967 CVX |
2.6237 EUR |
2.4825 EUR |
2.7275 EUR |
2.5522 EUR |
| 2024-07-25 |
2.5786 EUR |
152,628.3231 CVX |
2.6328 EUR |
2.4482 EUR |
2.7207 EUR |
2.5909 EUR |
| 2024-07-24 |
2.7212 EUR |
592,009.1940 CVX |
2.7751 EUR |
2.5337 EUR |
2.9949 EUR |
2.6258 EUR |
| 2024-07-23 |
2.6523 EUR |
1,060,734.0412 CVX |
2.2188 EUR |
2.1546 EUR |
3.5000 EUR |
2.7938 EUR |
| 2024-07-22 |
2.2195 EUR |
35,837.1262 CVX |
2.2781 EUR |
2.1816 EUR |
2.2965 EUR |
2.1890 EUR |
| 2024-07-21 |
2.2732 EUR |
12,881.1784 CVX |
2.3273 EUR |
2.1726 EUR |
2.3451 EUR |
2.2722 EUR |
| 2024-07-20 |
2.3440 EUR |
34,962.1847 CVX |
2.3762 EUR |
2.3169 EUR |
2.3838 EUR |
2.3349 EUR |
| 2024-07-19 |
2.2878 EUR |
45,709.7969 CVX |
2.2065 EUR |
2.1832 EUR |
2.3853 EUR |
2.3653 EUR |
| 2024-07-18 |
2.2734 EUR |
27,612.5591 CVX |
2.2797 EUR |
2.1872 EUR |
2.3393 EUR |
2.2102 EUR |
| 2024-07-17 |
2.2701 EUR |
37,249.2718 CVX |
2.2153 EUR |
2.2153 EUR |
2.3232 EUR |
2.2940 EUR |
| 2024-07-16 |
2.1815 EUR |
30,838.1203 CVX |
2.2223 EUR |
2.1000 EUR |
2.2309 EUR |
2.1654 EUR |
| 2024-07-15 |
2.1391 EUR |
80,460.5002 CVX |
2.0984 EUR |
2.0977 EUR |
2.2348 EUR |
2.2164 EUR |
| 2024-07-14 |
2.0554 EUR |
12,119.5580 CVX |
2.0882 EUR |
2.0307 EUR |
2.1039 EUR |
2.1039 EUR |
| 2024-07-13 |
2.0200 EUR |
74,230.2474 CVX |
2.0102 EUR |
1.9744 EUR |
2.1056 EUR |
2.0760 EUR |
| 2024-07-12 |
1.9877 EUR |
38,288.5021 CVX |
2.0198 EUR |
1.9521 EUR |
2.0585 EUR |
1.9834 EUR |
| 2024-07-11 |
2.0819 EUR |
58,981.3961 CVX |
2.1390 EUR |
2.0042 EUR |
2.1461 EUR |
2.0205 EUR |
| 2024-07-10 |
2.1614 EUR |
185,142.9284 CVX |
2.0771 EUR |
2.0771 EUR |
2.2311 EUR |
2.1363 EUR |
| 2024-07-09 |
2.0871 EUR |
27,317.7349 CVX |
2.0406 EUR |
2.0356 EUR |
2.1262 EUR |
2.1197 EUR |
| 2024-07-08 |
2.0535 EUR |
89,317.4621 CVX |
1.9607 EUR |
1.9200 EUR |
2.1313 EUR |
2.0527 EUR |
| 2024-07-07 |
2.0435 EUR |
37,040.5549 CVX |
2.1226 EUR |
1.9621 EUR |
2.1241 EUR |
1.9766 EUR |
| 2024-07-06 |
2.1170 EUR |
47,587.9988 CVX |
2.0782 EUR |
2.0628 EUR |
2.1862 EUR |
2.1526 EUR |
| 2024-07-05 |
2.0382 EUR |
357,319.5531 CVX |
2.1466 EUR |
1.8868 EUR |
2.1492 EUR |
2.0981 EUR |
| 2024-07-04 |
2.3560 EUR |
205,390.0944 CVX |
2.4813 EUR |
2.2701 EUR |
2.5161 EUR |
2.2701 EUR |
| 2024-07-03 |
2.5489 EUR |
272,458.7771 CVX |
2.7380 EUR |
2.4454 EUR |
2.7406 EUR |
2.5311 EUR |
| 2024-07-02 |
2.7392 EUR |
301,606.9132 CVX |
2.8472 EUR |
2.6158 EUR |
2.9290 EUR |
2.7214 EUR |
| 2024-07-01 |
2.9794 EUR |
150,970.1505 CVX |
3.1273 EUR |
2.8351 EUR |
3.2600 EUR |
2.8455 EUR |
| 2024-06-30 |
3.0189 EUR |
294,074.4110 CVX |
2.8554 EUR |
2.8494 EUR |
3.1981 EUR |
3.1095 EUR |
| 2024-06-29 |
2.8313 EUR |
276,159.5607 CVX |
2.8467 EUR |
2.7198 EUR |
2.9274 EUR |
2.8628 EUR |
| 2024-06-28 |
2.9613 EUR |
686,280.6984 CVX |
3.0171 EUR |
2.7818 EUR |
3.3118 EUR |
2.8184 EUR |
| 2024-06-27 |
2.9296 EUR |
898,010.9963 CVX |
2.9376 EUR |
2.7785 EUR |
3.1000 EUR |
3.0158 EUR |
| 2024-06-26 |
3.0004 EUR |
1,188,521.5826 CVX |
2.7050 EUR |
2.6013 EUR |
3.3843 EUR |
2.9225 EUR |
| 2024-06-25 |
2.8050 EUR |
309,888.9165 CVX |
2.8096 EUR |
2.6965 EUR |
2.9113 EUR |
2.7462 EUR |