Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
3.8396 EUR |
4,104.3565 CVX |
3.7952 EUR |
3.7760 EUR |
3.8794 EUR |
3.8794 EUR |
| 2023-12-07 |
3.6840 EUR |
16,699.2537 CVX |
3.6118 EUR |
3.5189 EUR |
3.7957 EUR |
3.7678 EUR |
| 2023-12-06 |
3.6232 EUR |
4,996.3194 CVX |
3.6551 EUR |
3.5745 EUR |
3.7114 EUR |
3.5891 EUR |
| 2023-12-05 |
3.6002 EUR |
13,053.3715 CVX |
3.6047 EUR |
3.4652 EUR |
3.7427 EUR |
3.6303 EUR |
| 2023-12-04 |
3.5532 EUR |
19,761.3290 CVX |
3.5875 EUR |
3.3094 EUR |
3.6911 EUR |
3.5918 EUR |
| 2023-12-03 |
3.5339 EUR |
8,136.4248 CVX |
3.5834 EUR |
3.4918 EUR |
3.5948 EUR |
3.5475 EUR |
| 2023-12-02 |
3.4457 EUR |
20,944.8151 CVX |
3.3648 EUR |
3.3544 EUR |
3.5662 EUR |
3.5439 EUR |
| 2023-12-01 |
3.3576 EUR |
3,381.4326 CVX |
3.2955 EUR |
3.2955 EUR |
3.3951 EUR |
3.3669 EUR |
| 2023-11-30 |
3.2445 EUR |
2,744.4060 CVX |
3.2150 EUR |
3.2150 EUR |
3.3077 EUR |
3.2760 EUR |
| 2023-11-29 |
3.2756 EUR |
4,564.0463 CVX |
3.2816 EUR |
3.2111 EUR |
3.3431 EUR |
3.2210 EUR |
| 2023-11-28 |
3.3126 EUR |
497.6262 CVX |
3.2987 EUR |
3.2448 EUR |
3.3373 EUR |
3.3002 EUR |
| 2023-11-27 |
3.3302 EUR |
4,925.9067 CVX |
3.3247 EUR |
3.2423 EUR |
3.3733 EUR |
3.3075 EUR |
| 2023-11-26 |
3.3984 EUR |
2,146.2866 CVX |
3.4574 EUR |
3.3356 EUR |
3.5036 EUR |
3.3949 EUR |
| 2023-11-25 |
3.4848 EUR |
3,149.8345 CVX |
3.4799 EUR |
3.4389 EUR |
3.5191 EUR |
3.4613 EUR |
| 2023-11-24 |
3.5338 EUR |
6,649.2813 CVX |
3.4547 EUR |
3.4547 EUR |
3.5536 EUR |
3.4602 EUR |
| 2023-11-23 |
3.4143 EUR |
2,868.5252 CVX |
3.4597 EUR |
3.3643 EUR |
3.4779 EUR |
3.3987 EUR |
| 2023-11-22 |
3.3364 EUR |
4,210.6375 CVX |
3.1308 EUR |
3.1206 EUR |
3.4585 EUR |
3.4478 EUR |
| 2023-11-21 |
3.1997 EUR |
7,653.4399 CVX |
3.4013 EUR |
3.1121 EUR |
3.4013 EUR |
3.1121 EUR |
| 2023-11-20 |
3.4098 EUR |
7,551.9015 CVX |
3.3915 EUR |
3.3156 EUR |
3.4532 EUR |
3.3860 EUR |
| 2023-11-19 |
3.3203 EUR |
12,926.5823 CVX |
3.1700 EUR |
3.1308 EUR |
3.4566 EUR |
3.4206 EUR |
| 2023-11-18 |
3.2010 EUR |
4,077.5659 CVX |
3.2632 EUR |
3.1262 EUR |
3.2632 EUR |
3.1704 EUR |
| 2023-11-17 |
3.3268 EUR |
7,005.3521 CVX |
3.3844 EUR |
3.2020 EUR |
3.4372 EUR |
3.2072 EUR |
| 2023-11-16 |
3.5240 EUR |
10,163.1674 CVX |
3.5834 EUR |
3.3250 EUR |
3.6470 EUR |
3.3250 EUR |
| 2023-11-15 |
3.5192 EUR |
7,713.7268 CVX |
3.4493 EUR |
3.3793 EUR |
3.5817 EUR |
3.5713 EUR |
| 2023-11-14 |
3.4993 EUR |
5,935.6486 CVX |
3.5000 EUR |
3.3193 EUR |
3.6087 EUR |
3.4027 EUR |
| 2023-11-13 |
3.6528 EUR |
18,081.7335 CVX |
3.6743 EUR |
3.5289 EUR |
3.7725 EUR |
3.5341 EUR |
| 2023-11-12 |
3.6561 EUR |
12,279.6995 CVX |
3.5229 EUR |
3.5000 EUR |
3.7143 EUR |
3.6105 EUR |
| 2023-11-11 |
3.5854 EUR |
2,298.2304 CVX |
3.5350 EUR |
3.4656 EUR |
3.6789 EUR |
3.6109 EUR |
| 2023-11-10 |
3.4881 EUR |
37,305.3000 CVX |
3.2898 EUR |
3.2898 EUR |
3.5726 EUR |
3.5462 EUR |
| 2023-11-09 |
3.2415 EUR |
3,678.1847 CVX |
3.2100 EUR |
3.0000 EUR |
3.4157 EUR |
3.2356 EUR |
| 2023-11-08 |
3.2216 EUR |
26,664.5854 CVX |
3.1597 EUR |
3.1405 EUR |
3.2680 EUR |
3.2036 EUR |
| 2023-11-07 |
3.1600 EUR |
16,049.0140 CVX |
3.1719 EUR |
3.0376 EUR |
3.2775 EUR |
3.1896 EUR |
| 2023-11-06 |
3.1569 EUR |
9,683.3706 CVX |
3.2059 EUR |
3.1344 EUR |
3.2248 EUR |
3.2036 EUR |
| 2023-11-05 |
3.1418 EUR |
27,314.9627 CVX |
3.1055 EUR |
3.0530 EUR |
3.2144 EUR |
3.2136 EUR |
| 2023-11-04 |
3.0007 EUR |
39,618.2624 CVX |
2.9873 EUR |
2.9535 EUR |
3.1357 EUR |
3.0952 EUR |
| 2023-11-03 |
2.9265 EUR |
32,650.1381 CVX |
2.7977 EUR |
2.7870 EUR |
3.0317 EUR |
2.9960 EUR |
| 2023-11-02 |
2.8511 EUR |
9,864.4470 CVX |
2.8713 EUR |
2.8065 EUR |
2.9139 EUR |
2.8257 EUR |
| 2023-11-01 |
2.7056 EUR |
18,601.8753 CVX |
2.6782 EUR |
2.6172 EUR |
2.8716 EUR |
2.8397 EUR |
| 2023-10-31 |
2.6674 EUR |
15,856.4954 CVX |
2.7753 EUR |
2.6254 EUR |
2.7753 EUR |
2.6641 EUR |
| 2023-10-30 |
2.7918 EUR |
2,899.8229 CVX |
2.7652 EUR |
2.7240 EUR |
2.8335 EUR |
2.7558 EUR |
| 2023-10-29 |
2.7772 EUR |
20,736.9414 CVX |
2.6782 EUR |
2.6782 EUR |
2.8260 EUR |
2.7982 EUR |
| 2023-10-28 |
2.6429 EUR |
10,142.7198 CVX |
2.6051 EUR |
2.6051 EUR |
2.7054 EUR |
2.7054 EUR |
| 2023-10-27 |
2.6047 EUR |
2,744.7851 CVX |
2.6782 EUR |
2.5737 EUR |
2.6782 EUR |
2.6088 EUR |
| 2023-10-26 |
2.7462 EUR |
3,604.0783 CVX |
2.7034 EUR |
2.6254 EUR |
2.7988 EUR |
2.7050 EUR |
| 2023-10-25 |
2.6781 EUR |
2,381.0906 CVX |
2.6782 EUR |
2.6254 EUR |
2.7186 EUR |
2.6826 EUR |
| 2023-10-24 |
2.6621 EUR |
25,575.2386 CVX |
2.5939 EUR |
2.5920 EUR |
2.7388 EUR |
2.6438 EUR |
| 2023-10-23 |
2.5502 EUR |
23,192.5514 CVX |
2.5230 EUR |
2.4953 EUR |
2.6099 EUR |
2.5770 EUR |
| 2023-10-22 |
2.4666 EUR |
2,399.6914 CVX |
2.4677 EUR |
2.4407 EUR |
2.4980 EUR |
2.4980 EUR |
| 2023-10-21 |
2.4108 EUR |
1,027.6995 CVX |
2.3768 EUR |
2.3533 EUR |
2.4572 EUR |
2.4562 EUR |
| 2023-10-20 |
2.3775 EUR |
2,697.9160 CVX |
2.3533 EUR |
2.3533 EUR |
2.4172 EUR |
2.3974 EUR |