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