Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
2.6272 EUR |
5,983.8681 CVX |
2.6552 EUR |
2.5833 EUR |
2.6816 EUR |
2.6621 EUR |
| 2024-01-26 |
2.5965 EUR |
47,182.8949 CVX |
2.4980 EUR |
2.4946 EUR |
2.6654 EUR |
2.6548 EUR |
| 2024-01-25 |
2.4111 EUR |
45,487.9284 CVX |
2.4673 EUR |
2.3147 EUR |
2.4804 EUR |
2.4800 EUR |
| 2024-01-24 |
2.4621 EUR |
10,492.9317 CVX |
2.5233 EUR |
2.4191 EUR |
2.5512 EUR |
2.4669 EUR |
| 2024-01-23 |
2.4943 EUR |
41,001.3595 CVX |
2.5934 EUR |
2.4289 EUR |
2.6104 EUR |
2.5246 EUR |
| 2024-01-22 |
2.6438 EUR |
32,428.4597 CVX |
2.7500 EUR |
2.5766 EUR |
2.7708 EUR |
2.6076 EUR |
| 2024-01-21 |
2.8162 EUR |
52,541.1310 CVX |
2.7022 EUR |
2.6892 EUR |
2.9119 EUR |
2.7851 EUR |
| 2024-01-20 |
2.6889 EUR |
28,596.3335 CVX |
2.6893 EUR |
2.6569 EUR |
2.7656 EUR |
2.7085 EUR |
| 2024-01-19 |
2.5972 EUR |
14,510.9092 CVX |
2.6057 EUR |
2.5487 EUR |
2.6702 EUR |
2.6688 EUR |
| 2024-01-18 |
2.6932 EUR |
6,368.4772 CVX |
2.7699 EUR |
2.5949 EUR |
2.7786 EUR |
2.6353 EUR |
| 2024-01-17 |
2.7740 EUR |
6,982.9651 CVX |
2.7914 EUR |
2.7267 EUR |
2.8059 EUR |
2.7422 EUR |
| 2024-01-16 |
2.7943 EUR |
15,181.9872 CVX |
2.7904 EUR |
2.7482 EUR |
2.8281 EUR |
2.7962 EUR |
| 2024-01-15 |
2.7112 EUR |
5,511.6842 CVX |
2.6914 EUR |
2.6700 EUR |
2.7590 EUR |
2.7037 EUR |
| 2024-01-14 |
2.7607 EUR |
7,953.5049 CVX |
2.7847 EUR |
2.6740 EUR |
2.8032 EUR |
2.7000 EUR |
| 2024-01-13 |
2.7740 EUR |
8,432.6161 CVX |
2.7658 EUR |
2.7188 EUR |
2.8255 EUR |
2.8101 EUR |
| 2024-01-12 |
2.8870 EUR |
28,185.4069 CVX |
3.0045 EUR |
2.6802 EUR |
3.0681 EUR |
2.7603 EUR |
| 2024-01-11 |
3.0111 EUR |
18,659.3157 CVX |
2.9727 EUR |
2.9280 EUR |
3.1000 EUR |
2.9715 EUR |
| 2024-01-10 |
2.8729 EUR |
23,321.4748 CVX |
2.7585 EUR |
2.7145 EUR |
3.0365 EUR |
2.9787 EUR |
| 2024-01-09 |
2.7642 EUR |
10,397.1477 CVX |
2.8528 EUR |
2.6795 EUR |
2.8528 EUR |
2.7637 EUR |
| 2024-01-08 |
2.7408 EUR |
34,985.7101 CVX |
2.7210 EUR |
2.6123 EUR |
2.8881 EUR |
2.8644 EUR |
| 2024-01-07 |
2.7512 EUR |
12,779.8248 CVX |
2.8275 EUR |
2.6907 EUR |
2.8678 EUR |
2.6907 EUR |
| 2024-01-06 |
2.8147 EUR |
9,432.5608 CVX |
2.9656 EUR |
2.7289 EUR |
2.9656 EUR |
2.8174 EUR |
| 2024-01-05 |
2.9121 EUR |
12,488.9305 CVX |
2.9833 EUR |
2.8444 EUR |
3.0020 EUR |
2.9504 EUR |
| 2024-01-04 |
2.9686 EUR |
24,170.9933 CVX |
2.8963 EUR |
2.8047 EUR |
3.0316 EUR |
2.9931 EUR |
| 2024-01-03 |
2.9451 EUR |
35,458.2556 CVX |
3.1802 EUR |
2.6504 EUR |
3.2074 EUR |
2.8898 EUR |
| 2024-01-02 |
3.1377 EUR |
44,105.4415 CVX |
3.0830 EUR |
3.0762 EUR |
3.1943 EUR |
3.1729 EUR |
| 2024-01-01 |
3.0216 EUR |
18,300.4059 CVX |
3.0058 EUR |
2.9714 EUR |
3.1014 EUR |
3.0752 EUR |
| 2023-12-31 |
3.1112 EUR |
24,933.5699 CVX |
3.1786 EUR |
2.9071 EUR |
3.3800 EUR |
2.9676 EUR |
| 2023-12-30 |
3.2023 EUR |
6,031.5077 CVX |
3.2234 EUR |
3.1497 EUR |
3.2688 EUR |
3.1695 EUR |
| 2023-12-29 |
3.2566 EUR |
15,975.2385 CVX |
3.3200 EUR |
3.1476 EUR |
3.4630 EUR |
3.1476 EUR |
| 2023-12-28 |
3.3864 EUR |
31,038.8807 CVX |
3.4322 EUR |
3.3109 EUR |
3.4900 EUR |
3.3354 EUR |
| 2023-12-27 |
3.2806 EUR |
38,185.5385 CVX |
3.3014 EUR |
3.1760 EUR |
3.4346 EUR |
3.4155 EUR |
| 2023-12-26 |
3.2906 EUR |
33,467.7275 CVX |
3.2794 EUR |
3.1560 EUR |
3.4112 EUR |
3.2958 EUR |
| 2023-12-25 |
3.2999 EUR |
20,638.6907 CVX |
3.1840 EUR |
3.1527 EUR |
3.3436 EUR |
3.3177 EUR |
| 2023-12-24 |
3.2468 EUR |
22,353.4554 CVX |
3.2719 EUR |
3.1342 EUR |
3.3000 EUR |
3.1589 EUR |
| 2023-12-23 |
3.2115 EUR |
8,148.2326 CVX |
3.2337 EUR |
3.1698 EUR |
3.2529 EUR |
3.2359 EUR |
| 2023-12-22 |
3.1892 EUR |
27,393.0252 CVX |
3.0800 EUR |
3.0776 EUR |
3.2463 EUR |
3.2421 EUR |
| 2023-12-21 |
3.0859 EUR |
43,999.5537 CVX |
3.1214 EUR |
2.9972 EUR |
3.2772 EUR |
3.0849 EUR |
| 2023-12-20 |
3.1562 EUR |
10,038.1153 CVX |
3.1112 EUR |
3.0853 EUR |
3.2049 EUR |
3.0970 EUR |
| 2023-12-19 |
3.2471 EUR |
15,027.2908 CVX |
3.2892 EUR |
3.0843 EUR |
3.3382 EUR |
3.0977 EUR |
| 2023-12-18 |
3.2504 EUR |
12,609.7402 CVX |
3.3074 EUR |
3.0862 EUR |
3.3390 EUR |
3.2888 EUR |
| 2023-12-17 |
3.3893 EUR |
9,820.2617 CVX |
3.4103 EUR |
3.3070 EUR |
3.4535 EUR |
3.3501 EUR |
| 2023-12-16 |
3.3918 EUR |
4,711.3751 CVX |
3.2719 EUR |
3.2719 EUR |
3.4432 EUR |
3.3863 EUR |
| 2023-12-15 |
3.3549 EUR |
4,370.0478 CVX |
3.3856 EUR |
3.2955 EUR |
3.3992 EUR |
3.3006 EUR |
| 2023-12-14 |
3.3747 EUR |
13,648.4797 CVX |
3.4438 EUR |
3.2776 EUR |
3.4438 EUR |
3.3815 EUR |
| 2023-12-13 |
3.3650 EUR |
10,401.7847 CVX |
3.4598 EUR |
3.2831 EUR |
3.4826 EUR |
3.4466 EUR |
| 2023-12-12 |
3.4739 EUR |
10,811.0317 CVX |
3.5908 EUR |
3.3525 EUR |
3.6224 EUR |
3.4589 EUR |
| 2023-12-11 |
3.6208 EUR |
24,166.6986 CVX |
3.8742 EUR |
3.2215 EUR |
3.8742 EUR |
3.6144 EUR |
| 2023-12-10 |
3.7533 EUR |
10,601.1232 CVX |
3.7946 EUR |
3.6893 EUR |
3.8849 EUR |
3.8704 EUR |
| 2023-12-09 |
3.8686 EUR |
11,174.7346 CVX |
3.9081 EUR |
3.7500 EUR |
3.9600 EUR |
3.7500 EUR |