Identifier on Bitvavo: CVX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
2.3449 EUR |
2,821.4204 CVX |
2.4246 EUR |
2.3128 EUR |
2.4246 EUR |
2.3289 EUR |
| 2023-10-18 |
2.4608 EUR |
2,996.6789 CVX |
2.4705 EUR |
2.4323 EUR |
2.4834 EUR |
2.4323 EUR |
| 2023-10-17 |
2.4893 EUR |
1,871.3851 CVX |
2.5419 EUR |
2.4556 EUR |
2.5419 EUR |
2.4734 EUR |
| 2023-10-16 |
2.5453 EUR |
4,211.9184 CVX |
2.5532 EUR |
2.5079 EUR |
2.6028 EUR |
2.5482 EUR |
| 2023-10-15 |
2.5583 EUR |
722.4289 CVX |
2.5514 EUR |
2.5311 EUR |
2.5639 EUR |
2.5391 EUR |
| 2023-10-14 |
2.5380 EUR |
1,116.0064 CVX |
2.5482 EUR |
2.5230 EUR |
2.5585 EUR |
2.5585 EUR |
| 2023-10-13 |
2.5010 EUR |
21,778.3375 CVX |
2.4246 EUR |
2.4246 EUR |
2.5771 EUR |
2.5274 EUR |
| 2023-10-12 |
2.4589 EUR |
4,300.3198 CVX |
2.4724 EUR |
2.3869 EUR |
2.4724 EUR |
2.4090 EUR |
| 2023-10-11 |
2.5035 EUR |
871.3739 CVX |
2.5256 EUR |
2.4682 EUR |
2.5256 EUR |
2.4785 EUR |
| 2023-10-10 |
2.5255 EUR |
1,704.3745 CVX |
2.5536 EUR |
2.4983 EUR |
2.6093 EUR |
2.5149 EUR |
| 2023-10-09 |
2.6258 EUR |
8,117.9178 CVX |
2.6732 EUR |
2.5701 EUR |
2.7258 EUR |
2.5701 EUR |
| 2023-10-08 |
2.6511 EUR |
643.4757 CVX |
2.6611 EUR |
2.6344 EUR |
2.6963 EUR |
2.6922 EUR |
| 2023-10-07 |
2.7058 EUR |
388.4151 CVX |
2.6882 EUR |
2.6782 EUR |
2.7321 EUR |
2.6782 EUR |
| 2023-10-06 |
2.7034 EUR |
14,236.8571 CVX |
2.6517 EUR |
2.6517 EUR |
2.7288 EUR |
2.7080 EUR |
| 2023-10-05 |
2.7187 EUR |
9,142.5715 CVX |
2.7676 EUR |
2.6519 EUR |
2.7676 EUR |
2.6570 EUR |
| 2023-10-04 |
2.7756 EUR |
1,737.9148 CVX |
2.7743 EUR |
2.7441 EUR |
2.8098 EUR |
2.7869 EUR |
| 2023-10-03 |
2.7745 EUR |
23,401.0150 CVX |
2.7916 EUR |
2.7263 EUR |
2.8148 EUR |
2.7766 EUR |
| 2023-10-02 |
2.9468 EUR |
10,073.4200 CVX |
3.0178 EUR |
2.8322 EUR |
3.0178 EUR |
2.8322 EUR |
| 2023-10-01 |
2.9368 EUR |
4,092.1841 CVX |
2.9448 EUR |
2.9195 EUR |
3.0650 EUR |
3.0647 EUR |
| 2023-09-30 |
2.9648 EUR |
4,643.9523 CVX |
2.9589 EUR |
2.9419 EUR |
2.9969 EUR |
2.9433 EUR |
| 2023-09-29 |
2.9243 EUR |
6,158.8050 CVX |
2.8720 EUR |
2.8720 EUR |
2.9531 EUR |
2.9531 EUR |
| 2023-09-28 |
2.9100 EUR |
5,850.5423 CVX |
2.9089 EUR |
2.8890 EUR |
2.9441 EUR |
2.8890 EUR |
| 2023-09-27 |
2.8710 EUR |
10,442.9644 CVX |
2.8493 EUR |
2.8337 EUR |
2.9375 EUR |
2.9158 EUR |
| 2023-09-26 |
2.8482 EUR |
33,857.1461 CVX |
2.8783 EUR |
2.7742 EUR |
2.9179 EUR |
2.8221 EUR |
| 2023-09-25 |
2.8089 EUR |
10,943.6244 CVX |
2.7156 EUR |
2.7000 EUR |
2.9214 EUR |
2.8761 EUR |
| 2023-09-24 |
2.7885 EUR |
43,543.5698 CVX |
2.6848 EUR |
2.6643 EUR |
2.9043 EUR |
2.7537 EUR |
| 2023-09-23 |
2.6725 EUR |
28,672.4742 CVX |
2.7038 EUR |
2.6389 EUR |
2.7250 EUR |
2.6595 EUR |
| 2023-09-22 |
2.6656 EUR |
52,773.0631 CVX |
2.4251 EUR |
2.4251 EUR |
2.8000 EUR |
2.7003 EUR |
| 2023-09-21 |
2.5045 EUR |
12,939.4258 CVX |
2.5151 EUR |
2.4351 EUR |
2.8585 EUR |
2.4351 EUR |
| 2023-09-20 |
2.5116 EUR |
3,761.3416 CVX |
2.5449 EUR |
2.4891 EUR |
2.5449 EUR |
2.5078 EUR |
| 2023-09-19 |
2.5184 EUR |
6,001.4044 CVX |
2.4603 EUR |
2.4582 EUR |
2.5574 EUR |
2.5439 EUR |
| 2023-09-18 |
2.4483 EUR |
3,714.9888 CVX |
2.4129 EUR |
2.4030 EUR |
2.5009 EUR |
2.4641 EUR |
| 2023-09-17 |
2.4461 EUR |
9,994.7387 CVX |
2.4481 EUR |
2.4178 EUR |
2.4790 EUR |
2.4178 EUR |
| 2023-09-16 |
2.4528 EUR |
27,060.2192 CVX |
2.4612 EUR |
2.4249 EUR |
2.4813 EUR |
2.4572 EUR |
| 2023-09-15 |
2.3974 EUR |
40,891.3074 CVX |
2.2268 EUR |
2.2268 EUR |
2.4701 EUR |
2.4501 EUR |
| 2023-09-14 |
2.2404 EUR |
5,175.7192 CVX |
2.2449 EUR |
2.2104 EUR |
2.2506 EUR |
2.2489 EUR |
| 2023-09-13 |
2.2105 EUR |
2,250.1346 CVX |
2.1967 EUR |
2.1967 EUR |
2.2435 EUR |
2.2296 EUR |
| 2023-09-12 |
2.2085 EUR |
1,555.8314 CVX |
2.1620 EUR |
2.1620 EUR |
2.2570 EUR |
2.2100 EUR |
| 2023-09-11 |
2.1976 EUR |
7,607.5277 CVX |
2.2994 EUR |
2.1381 EUR |
2.2996 EUR |
2.1468 EUR |
| 2023-09-10 |
2.3387 EUR |
3,715.3326 CVX |
2.3851 EUR |
2.3253 EUR |
2.3851 EUR |
2.3370 EUR |
| 2023-09-09 |
2.3844 EUR |
3,996.9523 CVX |
2.3864 EUR |
2.3739 EUR |
2.4029 EUR |
2.3935 EUR |
| 2023-09-08 |
2.3797 EUR |
595.6840 CVX |
2.4253 EUR |
2.3644 EUR |
2.4253 EUR |
2.3855 EUR |
| 2023-09-07 |
2.3918 EUR |
6,934.0047 CVX |
2.4083 EUR |
2.3663 EUR |
2.4210 EUR |
2.4098 EUR |
| 2023-09-06 |
2.4537 EUR |
4,777.3658 CVX |
2.4428 EUR |
2.3998 EUR |
2.4725 EUR |
2.4269 EUR |
| 2023-09-05 |
2.4607 EUR |
3,933.7945 CVX |
2.4201 EUR |
2.4201 EUR |
2.4941 EUR |
2.4572 EUR |
| 2023-09-04 |
2.4260 EUR |
3,699.8540 CVX |
2.4501 EUR |
2.4172 EUR |
2.4653 EUR |
2.4270 EUR |
| 2023-09-03 |
2.4783 EUR |
1,764.6763 CVX |
2.4969 EUR |
2.4366 EUR |
2.4969 EUR |
2.4546 EUR |
| 2023-09-02 |
2.5130 EUR |
671.6698 CVX |
2.5039 EUR |
2.4876 EUR |
2.5187 EUR |
2.5079 EUR |
| 2023-09-01 |
2.5251 EUR |
277.1684 CVX |
2.5445 EUR |
2.4980 EUR |
2.5445 EUR |
2.4980 EUR |
| 2023-08-31 |
2.5987 EUR |
1,660.3012 CVX |
2.6138 EUR |
2.5431 EUR |
2.6270 EUR |
2.5431 EUR |