Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |