Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
2.8050 EUR |
309,888.9165 CVX |
2.8096 EUR |
2.6965 EUR |
2.9113 EUR |
2.7462 EUR |
| 2024-06-24 |
2.8217 EUR |
348,790.2270 CVX |
2.8342 EUR |
2.6756 EUR |
2.9652 EUR |
2.8155 EUR |
| 2024-06-23 |
3.0396 EUR |
204,278.8555 CVX |
3.1364 EUR |
2.8155 EUR |
3.1811 EUR |
2.8382 EUR |
| 2024-06-22 |
3.2331 EUR |
601,470.6076 CVX |
3.0485 EUR |
3.0485 EUR |
3.4320 EUR |
3.1600 EUR |
| 2024-06-21 |
2.9908 EUR |
495,075.5843 CVX |
3.1636 EUR |
2.7718 EUR |
3.1940 EUR |
3.0240 EUR |
| 2024-06-20 |
3.3729 EUR |
908,878.8750 CVX |
3.5968 EUR |
3.1585 EUR |
3.5968 EUR |
3.2601 EUR |
| 2024-06-19 |
3.7203 EUR |
1,555,784.2320 CVX |
3.4600 EUR |
3.3732 EUR |
4.0651 EUR |
3.7422 EUR |
| 2024-06-18 |
3.1334 EUR |
2,507,093.9222 CVX |
3.0872 EUR |
2.4657 EUR |
3.9715 EUR |
3.4440 EUR |
| 2024-06-17 |
3.5773 EUR |
3,906,512.1748 CVX |
2.9159 EUR |
2.7749 EUR |
4.4000 EUR |
3.1786 EUR |
| 2024-06-16 |
2.4256 EUR |
1,005,270.5838 CVX |
1.9547 EUR |
1.9290 EUR |
2.7264 EUR |
2.5628 EUR |
| 2024-06-15 |
1.9000 EUR |
28,099.1516 CVX |
1.8695 EUR |
1.8568 EUR |
1.9813 EUR |
1.9452 EUR |
| 2024-06-14 |
1.8849 EUR |
53,116.0264 CVX |
1.8389 EUR |
1.7934 EUR |
1.9494 EUR |
1.8752 EUR |
| 2024-06-13 |
1.8423 EUR |
84,197.6451 CVX |
2.0754 EUR |
1.7035 EUR |
2.0754 EUR |
1.8258 EUR |
| 2024-06-12 |
2.1052 EUR |
10,514.6821 CVX |
2.0527 EUR |
2.0413 EUR |
2.1804 EUR |
2.1009 EUR |
| 2024-06-11 |
2.0600 EUR |
22,820.4576 CVX |
2.1000 EUR |
2.0099 EUR |
2.1201 EUR |
2.0971 EUR |
| 2024-06-10 |
2.1922 EUR |
4,111.5889 CVX |
2.2277 EUR |
2.1181 EUR |
2.2438 EUR |
2.1409 EUR |
| 2024-06-09 |
2.2149 EUR |
3,362.2259 CVX |
2.1993 EUR |
2.1600 EUR |
2.2326 EUR |
2.2261 EUR |
| 2024-06-08 |
2.2386 EUR |
6,039.9407 CVX |
2.2900 EUR |
2.2114 EUR |
2.2903 EUR |
2.2180 EUR |
| 2024-06-07 |
2.3513 EUR |
21,640.0987 CVX |
2.4939 EUR |
2.1874 EUR |
2.5052 EUR |
2.3081 EUR |
| 2024-06-06 |
2.5591 EUR |
1,273.6307 CVX |
2.5709 EUR |
2.4952 EUR |
2.5709 EUR |
2.5164 EUR |
| 2024-06-05 |
2.5872 EUR |
5,723.1370 CVX |
2.5966 EUR |
2.5657 EUR |
2.6226 EUR |
2.5995 EUR |
| 2024-06-04 |
2.5533 EUR |
4,377.9798 CVX |
2.5437 EUR |
2.5196 EUR |
2.6077 EUR |
2.5868 EUR |
| 2024-06-03 |
2.5676 EUR |
8,811.7867 CVX |
2.5272 EUR |
2.5111 EUR |
2.5979 EUR |
2.5396 EUR |
| 2024-06-02 |
2.5482 EUR |
4,894.0397 CVX |
2.6226 EUR |
2.5208 EUR |
2.6226 EUR |
2.5337 EUR |
| 2024-06-01 |
2.5753 EUR |
3,617.6565 CVX |
2.5255 EUR |
2.5202 EUR |
2.6339 EUR |
2.6221 EUR |
| 2024-05-31 |
2.5423 EUR |
4,172.6473 CVX |
2.5306 EUR |
2.4899 EUR |
2.5815 EUR |
2.5414 EUR |
| 2024-05-30 |
2.5912 EUR |
5,413.9225 CVX |
2.6313 EUR |
2.5382 EUR |
2.6515 EUR |
2.5382 EUR |
| 2024-05-29 |
2.6599 EUR |
2,232.2500 CVX |
2.6753 EUR |
2.6160 EUR |
2.7021 EUR |
2.6160 EUR |
| 2024-05-28 |
2.6274 EUR |
8,436.8085 CVX |
2.6552 EUR |
2.5597 EUR |
2.6650 EUR |
2.6618 EUR |
| 2024-05-27 |
2.6493 EUR |
10,031.9589 CVX |
2.6337 EUR |
2.6182 EUR |
2.6910 EUR |
2.6503 EUR |
| 2024-05-26 |
2.6578 EUR |
7,835.5532 CVX |
2.7021 EUR |
2.6112 EUR |
2.7148 EUR |
2.6200 EUR |
| 2024-05-25 |
2.6546 EUR |
31,852.1389 CVX |
2.5202 EUR |
2.5202 EUR |
2.7587 EUR |
2.6732 EUR |
| 2024-05-24 |
2.4804 EUR |
17,590.8048 CVX |
2.4903 EUR |
2.3976 EUR |
2.5750 EUR |
2.4945 EUR |
| 2024-05-23 |
2.5032 EUR |
21,210.7878 CVX |
2.5252 EUR |
2.3506 EUR |
2.6652 EUR |
2.4618 EUR |
| 2024-05-22 |
2.5222 EUR |
13,650.9385 CVX |
2.5179 EUR |
2.4728 EUR |
2.5800 EUR |
2.5343 EUR |
| 2024-05-21 |
2.4383 EUR |
53,663.8296 CVX |
2.3487 EUR |
2.3487 EUR |
2.5202 EUR |
2.4854 EUR |
| 2024-05-20 |
2.2344 EUR |
23,299.3285 CVX |
2.1318 EUR |
2.1244 EUR |
2.3797 EUR |
2.3797 EUR |
| 2024-05-19 |
2.1790 EUR |
7,808.5687 CVX |
2.2144 EUR |
2.1214 EUR |
2.2223 EUR |
2.1506 EUR |
| 2024-05-18 |
2.2421 EUR |
18,993.8453 CVX |
2.2084 EUR |
2.1925 EUR |
2.2816 EUR |
2.2177 EUR |
| 2024-05-17 |
2.1613 EUR |
6,699.0084 CVX |
2.1436 EUR |
2.1396 EUR |
2.2392 EUR |
2.2162 EUR |
| 2024-05-16 |
2.1892 EUR |
17,251.2160 CVX |
2.2403 EUR |
2.1217 EUR |
2.2405 EUR |
2.1410 EUR |
| 2024-05-15 |
2.1997 EUR |
9,122.2531 CVX |
2.2038 EUR |
2.1390 EUR |
2.2492 EUR |
2.2379 EUR |
| 2024-05-14 |
2.1779 EUR |
44,575.8536 CVX |
2.2589 EUR |
2.0959 EUR |
2.2659 EUR |
2.1998 EUR |
| 2024-05-13 |
2.1939 EUR |
23,881.4022 CVX |
2.2854 EUR |
2.1112 EUR |
2.2854 EUR |
2.2298 EUR |
| 2024-05-12 |
2.2828 EUR |
8,054.6313 CVX |
2.2815 EUR |
2.2680 EUR |
2.3116 EUR |
2.2680 EUR |
| 2024-05-11 |
2.2885 EUR |
9,512.0238 CVX |
2.2757 EUR |
2.2548 EUR |
2.3228 EUR |
2.2827 EUR |
| 2024-05-10 |
2.3602 EUR |
37,161.1643 CVX |
2.3650 EUR |
2.2273 EUR |
2.4569 EUR |
2.2805 EUR |
| 2024-05-09 |
2.3547 EUR |
24,874.4592 CVX |
2.3423 EUR |
2.3003 EUR |
2.3978 EUR |
2.3778 EUR |
| 2024-05-08 |
2.4274 EUR |
343,564.8503 CVX |
2.2416 EUR |
2.2365 EUR |
2.5884 EUR |
2.3339 EUR |
| 2024-05-07 |
2.2277 EUR |
89,170.8029 CVX |
2.2200 EUR |
2.1709 EUR |
2.3439 EUR |
2.2643 EUR |