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