Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
1.9038 EUR |
65,870.7603 CVX |
1.8386 EUR |
1.8300 EUR |
1.9584 EUR |
1.9497 EUR |
| 2024-09-12 |
1.8341 EUR |
11,549.8855 CVX |
1.8751 EUR |
1.8242 EUR |
1.8922 EUR |
1.8367 EUR |
| 2024-09-11 |
1.8827 EUR |
5,704.4625 CVX |
1.9225 EUR |
1.8558 EUR |
1.9225 EUR |
1.8848 EUR |
| 2024-09-10 |
1.9360 EUR |
13,335.0212 CVX |
1.9403 EUR |
1.9042 EUR |
1.9575 EUR |
1.9336 EUR |
| 2024-09-09 |
1.9331 EUR |
12,518.8292 CVX |
1.9032 EUR |
1.8959 EUR |
1.9717 EUR |
1.9464 EUR |
| 2024-09-08 |
1.8727 EUR |
80,301.7103 CVX |
1.8887 EUR |
1.8155 EUR |
1.9080 EUR |
1.8950 EUR |
| 2024-09-07 |
1.8986 EUR |
111,689.4723 CVX |
1.7873 EUR |
1.7780 EUR |
2.1354 EUR |
1.9097 EUR |
| 2024-09-06 |
1.7142 EUR |
65,210.2607 CVX |
1.7862 EUR |
1.6290 EUR |
1.8092 EUR |
1.7503 EUR |
| 2024-09-05 |
1.8410 EUR |
16,032.8556 CVX |
1.8606 EUR |
1.7879 EUR |
1.8716 EUR |
1.7946 EUR |
| 2024-09-04 |
1.8433 EUR |
26,045.9325 CVX |
1.7615 EUR |
1.7470 EUR |
1.8794 EUR |
1.8780 EUR |
| 2024-09-03 |
1.8880 EUR |
14,864.5959 CVX |
1.9102 EUR |
1.8325 EUR |
1.9280 EUR |
1.8325 EUR |
| 2024-09-02 |
1.8511 EUR |
15,597.5346 CVX |
1.8196 EUR |
1.7997 EUR |
1.9189 EUR |
1.9189 EUR |
| 2024-09-01 |
1.8588 EUR |
14,812.9252 CVX |
1.8784 EUR |
1.8291 EUR |
1.8950 EUR |
1.8293 EUR |
| 2024-08-31 |
1.9100 EUR |
19,945.8097 CVX |
1.9033 EUR |
1.8814 EUR |
1.9459 EUR |
1.9055 EUR |
| 2024-08-30 |
1.8709 EUR |
27,883.3168 CVX |
1.9029 EUR |
1.8167 EUR |
1.9264 EUR |
1.9042 EUR |
| 2024-08-29 |
1.9349 EUR |
48,501.5472 CVX |
1.9321 EUR |
1.8632 EUR |
2.0052 EUR |
1.8892 EUR |
| 2024-08-28 |
1.9007 EUR |
64,724.2099 CVX |
1.8249 EUR |
1.8075 EUR |
2.0185 EUR |
2.0145 EUR |
| 2024-08-27 |
1.8846 EUR |
37,114.6970 CVX |
1.9721 EUR |
1.7660 EUR |
1.9761 EUR |
1.7708 EUR |
| 2024-08-26 |
2.0049 EUR |
91,542.9441 CVX |
2.0503 EUR |
1.9171 EUR |
2.0824 EUR |
1.9685 EUR |
| 2024-08-25 |
2.1013 EUR |
38,036.5083 CVX |
2.1574 EUR |
2.0400 EUR |
2.1574 EUR |
2.0972 EUR |
| 2024-08-24 |
2.2146 EUR |
35,344.1116 CVX |
2.1847 EUR |
2.1236 EUR |
2.2628 EUR |
2.1574 EUR |
| 2024-08-23 |
2.1575 EUR |
32,647.4693 CVX |
2.0818 EUR |
2.0747 EUR |
2.2041 EUR |
2.1880 EUR |
| 2024-08-22 |
2.0943 EUR |
42,747.2256 CVX |
2.1145 EUR |
2.0634 EUR |
2.1441 EUR |
2.0767 EUR |
| 2024-08-21 |
2.1386 EUR |
173,146.1673 CVX |
2.0514 EUR |
2.0023 EUR |
2.1890 EUR |
2.1404 EUR |
| 2024-08-20 |
2.0356 EUR |
51,421.2836 CVX |
2.0597 EUR |
1.9600 EUR |
2.0819 EUR |
2.0301 EUR |
| 2024-08-19 |
2.0509 EUR |
20,184.1894 CVX |
2.0620 EUR |
2.0048 EUR |
2.0921 EUR |
2.0367 EUR |
| 2024-08-18 |
2.1371 EUR |
21,545.8467 CVX |
2.1928 EUR |
2.0894 EUR |
2.1978 EUR |
2.0894 EUR |
| 2024-08-17 |
2.1995 EUR |
48,640.8398 CVX |
2.1663 EUR |
2.1648 EUR |
2.2589 EUR |
2.1911 EUR |
| 2024-08-16 |
2.1541 EUR |
113,251.5542 CVX |
2.1373 EUR |
2.0697 EUR |
2.2260 EUR |
2.1283 EUR |
| 2024-08-15 |
2.0702 EUR |
109,501.7974 CVX |
2.0601 EUR |
2.0111 EUR |
2.1625 EUR |
2.0844 EUR |
| 2024-08-14 |
2.1041 EUR |
221,194.5257 CVX |
2.1871 EUR |
2.0251 EUR |
2.2233 EUR |
2.0754 EUR |
| 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 |