Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
2.2957 EUR |
38,984.9195 CVX |
2.4261 EUR |
2.2390 EUR |
2.4460 EUR |
2.2500 EUR |
| 2024-05-05 |
2.4268 EUR |
2,491.9356 CVX |
2.3978 EUR |
2.3575 EUR |
2.4683 EUR |
2.4259 EUR |
| 2024-05-04 |
2.4234 EUR |
924.9647 CVX |
2.4260 EUR |
2.4078 EUR |
2.4526 EUR |
2.4078 EUR |
| 2024-05-03 |
2.3828 EUR |
4,007.6123 CVX |
2.3273 EUR |
2.3043 EUR |
2.4506 EUR |
2.4365 EUR |
| 2024-05-02 |
2.2898 EUR |
5,085.4890 CVX |
2.2365 EUR |
2.2059 EUR |
2.3506 EUR |
2.3314 EUR |
| 2024-05-01 |
2.1669 EUR |
8,125.4217 CVX |
2.2397 EUR |
2.0840 EUR |
2.2549 EUR |
2.2297 EUR |
| 2024-04-30 |
2.2949 EUR |
19,795.2471 CVX |
2.4097 EUR |
2.1610 EUR |
2.4277 EUR |
2.2085 EUR |
| 2024-04-29 |
2.4007 EUR |
3,674.4076 CVX |
2.4806 EUR |
2.3316 EUR |
2.4889 EUR |
2.3392 EUR |
| 2024-04-28 |
2.5157 EUR |
1,173.8319 CVX |
2.4844 EUR |
2.4788 EUR |
2.5452 EUR |
2.5225 EUR |
| 2024-04-27 |
2.3812 EUR |
3,949.7747 CVX |
2.4012 EUR |
2.3140 EUR |
2.4887 EUR |
2.4557 EUR |
| 2024-04-26 |
2.4251 EUR |
7,730.7343 CVX |
2.4460 EUR |
2.3684 EUR |
2.4705 EUR |
2.3978 EUR |
| 2024-04-25 |
2.4458 EUR |
8,595.2494 CVX |
2.4460 EUR |
2.3452 EUR |
2.5048 EUR |
2.5048 EUR |
| 2024-04-24 |
2.5717 EUR |
10,525.6886 CVX |
2.5700 EUR |
2.4560 EUR |
2.6597 EUR |
2.4560 EUR |
| 2024-04-23 |
2.6050 EUR |
8,138.4314 CVX |
2.5966 EUR |
2.5659 EUR |
2.6488 EUR |
2.5732 EUR |
| 2024-04-22 |
2.6274 EUR |
19,570.2981 CVX |
2.5454 EUR |
2.5351 EUR |
2.6608 EUR |
2.6266 EUR |
| 2024-04-21 |
2.5393 EUR |
8,250.5672 CVX |
2.5954 EUR |
2.5035 EUR |
2.6067 EUR |
2.5202 EUR |
| 2024-04-20 |
2.5211 EUR |
9,878.2481 CVX |
2.3506 EUR |
2.3448 EUR |
2.6319 EUR |
2.5966 EUR |
| 2024-04-19 |
2.3512 EUR |
18,119.7185 CVX |
2.3741 EUR |
2.1095 EUR |
2.4218 EUR |
2.4079 EUR |
| 2024-04-18 |
2.3610 EUR |
9,155.8313 CVX |
2.3741 EUR |
2.3274 EUR |
2.4638 EUR |
2.4265 EUR |
| 2024-04-17 |
2.4089 EUR |
4,694.0333 CVX |
2.4803 EUR |
2.3489 EUR |
2.5077 EUR |
2.3978 EUR |
| 2024-04-16 |
2.4189 EUR |
6,103.9336 CVX |
2.4218 EUR |
2.3642 EUR |
2.5202 EUR |
2.4932 EUR |
| 2024-04-15 |
2.4600 EUR |
8,020.8309 CVX |
2.5258 EUR |
2.3741 EUR |
2.6488 EUR |
2.4378 EUR |
| 2024-04-14 |
2.4809 EUR |
12,801.8134 CVX |
2.2882 EUR |
2.2414 EUR |
2.5756 EUR |
2.5494 EUR |
| 2024-04-13 |
2.3508 EUR |
16,615.5883 CVX |
2.6710 EUR |
1.9824 EUR |
2.7018 EUR |
2.4073 EUR |
| 2024-04-12 |
2.8146 EUR |
35,469.8572 CVX |
3.3301 EUR |
2.4099 EUR |
3.3640 EUR |
2.6525 EUR |
| 2024-04-11 |
3.3955 EUR |
6,447.9725 CVX |
3.3888 EUR |
3.2857 EUR |
3.4412 EUR |
3.2971 EUR |
| 2024-04-10 |
3.3530 EUR |
2,247.2172 CVX |
3.3634 EUR |
3.2322 EUR |
3.4084 EUR |
3.4084 EUR |
| 2024-04-09 |
3.5072 EUR |
5,220.6394 CVX |
3.6008 EUR |
3.3832 EUR |
3.6008 EUR |
3.3916 EUR |
| 2024-04-08 |
3.5710 EUR |
16,647.9459 CVX |
3.3934 EUR |
3.3401 EUR |
3.6422 EUR |
3.6078 EUR |
| 2024-04-07 |
3.3504 EUR |
5,981.5910 CVX |
3.2968 EUR |
3.2959 EUR |
3.3879 EUR |
3.3634 EUR |
| 2024-04-06 |
3.3086 EUR |
10,361.0339 CVX |
3.2645 EUR |
3.2642 EUR |
3.3594 EUR |
3.2948 EUR |
| 2024-04-05 |
3.2929 EUR |
24,302.5881 CVX |
3.4310 EUR |
3.2211 EUR |
3.4653 EUR |
3.2929 EUR |
| 2024-04-04 |
3.4992 EUR |
9,163.7361 CVX |
3.4535 EUR |
3.3480 EUR |
3.5730 EUR |
3.4470 EUR |
| 2024-04-03 |
3.4661 EUR |
6,752.4390 CVX |
3.3970 EUR |
3.3189 EUR |
3.5583 EUR |
3.4649 EUR |
| 2024-04-02 |
3.4509 EUR |
13,105.2361 CVX |
3.6422 EUR |
3.3560 EUR |
3.6422 EUR |
3.4396 EUR |
| 2024-04-01 |
3.6985 EUR |
8,619.1315 CVX |
3.9036 EUR |
3.5640 EUR |
3.9036 EUR |
3.6786 EUR |
| 2024-03-31 |
3.8690 EUR |
8,604.5244 CVX |
3.7966 EUR |
3.7966 EUR |
3.9269 EUR |
3.8835 EUR |
| 2024-03-30 |
3.8608 EUR |
3,600.1801 CVX |
3.8817 EUR |
3.7901 EUR |
3.9168 EUR |
3.7901 EUR |
| 2024-03-29 |
3.9186 EUR |
8,751.3180 CVX |
3.9067 EUR |
3.8389 EUR |
3.9858 EUR |
3.8943 EUR |