Identifier on Kraken: CVXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
5.8100 EUR |
12,542.2013 CVX |
5.4700 EUR |
5.3500 EUR |
6.4800 EUR |
5.9400 EUR |
| 2024-12-09 |
5.8900 EUR |
10,037.9859 CVX |
6.2900 EUR |
5.5600 EUR |
6.3800 EUR |
5.6000 EUR |
| 2024-12-08 |
6.4200 EUR |
15,713.9748 CVX |
6.4000 EUR |
5.5600 EUR |
6.6700 EUR |
6.3400 EUR |
| 2024-12-07 |
6.8000 EUR |
6,161.8360 CVX |
7.1600 EUR |
6.3600 EUR |
7.4000 EUR |
6.4100 EUR |
| 2024-12-06 |
6.4900 EUR |
14,121.2632 CVX |
6.1800 EUR |
6.0000 EUR |
7.2900 EUR |
6.8800 EUR |
| 2024-12-05 |
6.1900 EUR |
14,315.2799 CVX |
7.0000 EUR |
5.6900 EUR |
7.0100 EUR |
6.4200 EUR |
| 2024-12-04 |
7.0000 EUR |
58,038.7103 CVX |
5.1500 EUR |
5.1400 EUR |
9.3900 EUR |
7.0100 EUR |
| 2024-12-03 |
5.2400 EUR |
27,031.6123 CVX |
4.6300 EUR |
4.5500 EUR |
6.0000 EUR |
5.1600 EUR |
| 2024-12-02 |
4.5000 EUR |
20,222.3582 CVX |
4.9500 EUR |
3.3400 EUR |
5.1900 EUR |
4.7500 EUR |
| 2024-12-01 |
4.1900 EUR |
44,341.8430 CVX |
3.5300 EUR |
3.5300 EUR |
4.9200 EUR |
4.6900 EUR |
| 2024-11-30 |
3.2700 EUR |
6,338.5630 CVX |
2.9500 EUR |
2.9500 EUR |
3.4900 EUR |
3.4700 EUR |
| 2024-11-29 |
2.8200 EUR |
2,047.3565 CVX |
2.8300 EUR |
2.7700 EUR |
2.9200 EUR |
2.9200 EUR |
| 2024-11-28 |
2.8200 EUR |
4,785.3402 CVX |
2.9800 EUR |
2.7700 EUR |
2.9800 EUR |
2.8200 EUR |
| 2024-11-27 |
3.0900 EUR |
5,557.8809 CVX |
3.0800 EUR |
2.8600 EUR |
3.4700 EUR |
3.0100 EUR |
| 2024-11-26 |
2.8600 EUR |
12,228.9078 CVX |
2.9700 EUR |
2.6300 EUR |
3.1200 EUR |
3.1200 EUR |
| 2024-11-25 |
3.1100 EUR |
14,706.0971 CVX |
3.0400 EUR |
2.9600 EUR |
3.4600 EUR |
2.9600 EUR |
| 2024-11-24 |
2.9800 EUR |
7,611.5523 CVX |
2.9900 EUR |
2.8300 EUR |
3.1800 EUR |
2.9000 EUR |
| 2024-11-23 |
3.1300 EUR |
14,129.3234 CVX |
2.6600 EUR |
2.6400 EUR |
3.5200 EUR |
2.9600 EUR |
| 2024-11-22 |
2.6900 EUR |
6,206.9887 CVX |
2.5600 EUR |
2.5000 EUR |
2.9600 EUR |
2.5900 EUR |
| 2024-11-21 |
2.4300 EUR |
17,535.5830 CVX |
2.3400 EUR |
2.2100 EUR |
2.7100 EUR |
2.5000 EUR |
| 2024-11-20 |
2.2800 EUR |
18,448.5557 CVX |
2.7200 EUR |
2.1700 EUR |
2.7200 EUR |
2.1900 EUR |
| 2024-11-19 |
2.9700 EUR |
51,345.5168 CVX |
2.0200 EUR |
2.0200 EUR |
3.9700 EUR |
2.6800 EUR |
| 2024-11-18 |
2.0200 EUR |
1,783.6067 CVX |
1.9500 EUR |
1.9500 EUR |
2.1800 EUR |
2.0300 EUR |
| 2024-11-17 |
1.9400 EUR |
255.4950 CVX |
1.9300 EUR |
1.8700 EUR |
2.0100 EUR |
1.8700 EUR |
| 2024-11-16 |
1.9800 EUR |
2,311.9689 CVX |
1.8700 EUR |
1.8300 EUR |
2.0800 EUR |
1.9900 EUR |
| 2024-11-15 |
1.7900 EUR |
1,370.0971 CVX |
1.8400 EUR |
1.7800 EUR |
1.8500 EUR |
1.8000 EUR |
| 2024-11-14 |
1.8000 EUR |
661.3645 CVX |
1.9000 EUR |
1.7500 EUR |
1.9000 EUR |
1.8800 EUR |
| 2024-11-13 |
1.8800 EUR |
1,391.0919 CVX |
1.9000 EUR |
1.7600 EUR |
2.0200 EUR |
2.0200 EUR |
| 2024-11-12 |
1.8600 EUR |
2,482.3473 CVX |
1.9000 EUR |
1.7500 EUR |
1.9400 EUR |
1.9100 EUR |
| 2024-11-11 |
1.8800 EUR |
1,840.4783 CVX |
1.9400 EUR |
1.8200 EUR |
1.9900 EUR |
1.9100 EUR |
| 2024-11-10 |
1.9200 EUR |
310.7733 CVX |
1.9300 EUR |
1.8800 EUR |
1.9800 EUR |
1.9500 EUR |
| 2024-11-09 |
1.8400 EUR |
2,545.9770 CVX |
1.8100 EUR |
1.7300 EUR |
1.9800 EUR |
1.9100 EUR |
| 2024-11-08 |
1.6800 EUR |
3,777.3679 CVX |
1.6300 EUR |
1.6300 EUR |
1.7400 EUR |
1.7000 EUR |
| 2024-11-07 |
1.6000 EUR |
789.6019 CVX |
1.6100 EUR |
1.5600 EUR |
1.6300 EUR |
1.6000 EUR |
| 2024-11-06 |
1.5200 EUR |
2,069.5158 CVX |
1.3900 EUR |
1.3900 EUR |
1.5900 EUR |
1.5600 EUR |
| 2024-11-05 |
1.3500 EUR |
229.9513 CVX |
1.3500 EUR |
1.3500 EUR |
1.3800 EUR |
1.3700 EUR |
| 2024-11-04 |
1.3700 EUR |
1,175.7305 CVX |
1.3700 EUR |
1.3500 EUR |
1.3900 EUR |
1.3500 EUR |
| 2024-11-03 |
1.3800 EUR |
2,499.8366 CVX |
1.4200 EUR |
1.3600 EUR |
1.4200 EUR |
1.4000 EUR |
| 2024-11-02 |
1.4400 EUR |
407.6203 CVX |
1.4600 EUR |
1.4100 EUR |
1.4600 EUR |
1.4300 EUR |
| 2024-11-01 |
1.4500 EUR |
1,712.6737 CVX |
1.4500 EUR |
1.4300 EUR |
1.4800 EUR |
1.4800 EUR |
| 2024-10-31 |
1.5100 EUR |
2,174.2940 CVX |
1.5700 EUR |
1.4700 EUR |
1.5700 EUR |
1.4700 EUR |
| 2024-10-30 |
1.5800 EUR |
2,918.6990 CVX |
1.5300 EUR |
1.5300 EUR |
1.6000 EUR |
1.5700 EUR |
| 2024-10-29 |
1.4600 EUR |
6,141.4182 CVX |
1.4700 EUR |
1.4200 EUR |
1.5400 EUR |
1.5100 EUR |
| 2024-10-28 |
1.4400 EUR |
788.0165 CVX |
1.4400 EUR |
1.4300 EUR |
1.4800 EUR |
1.4800 EUR |
| 2024-10-27 |
1.4300 EUR |
542.9501 CVX |
1.4300 EUR |
1.4100 EUR |
1.4500 EUR |
1.4500 EUR |
| 2024-10-26 |
1.4400 EUR |
1,074.8628 CVX |
1.4100 EUR |
1.4100 EUR |
1.4600 EUR |
1.4400 EUR |
| 2024-10-25 |
1.5000 EUR |
4,755.5381 CVX |
1.5300 EUR |
1.4400 EUR |
1.5400 EUR |
1.5000 EUR |
| 2024-10-24 |
1.5800 EUR |
1,398.0189 CVX |
1.6000 EUR |
1.5700 EUR |
1.6100 EUR |
1.5700 EUR |
| 2024-10-23 |
1.6000 EUR |
1,624.7266 CVX |
1.6900 EUR |
1.5700 EUR |
1.7000 EUR |
1.6000 EUR |
| 2024-10-22 |
1.6600 EUR |
496.0276 CVX |
1.6700 EUR |
1.6500 EUR |
1.6700 EUR |
1.6700 EUR |