Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
2.7700 USD |
193,102.7240 CVX |
2.8120 USD |
2.6220 USD |
2.8210 USD |
2.7700 USD |
| 2025-05-30 |
2.8840 USD |
177,322.9350 CVX |
3.2300 USD |
2.8570 USD |
3.2360 USD |
2.8840 USD |
| 2025-05-29 |
3.2650 USD |
175,357.1060 CVX |
3.3300 USD |
3.1490 USD |
3.4280 USD |
3.2650 USD |
| 2025-05-28 |
3.2740 USD |
98,356.5290 CVX |
3.3270 USD |
3.2190 USD |
3.3970 USD |
3.2740 USD |
| 2025-05-27 |
3.3620 USD |
94,822.5080 CVX |
3.2120 USD |
3.1540 USD |
3.4670 USD |
3.3620 USD |
| 2025-05-26 |
3.1740 USD |
88,491.2110 CVX |
3.1650 USD |
3.1560 USD |
3.2850 USD |
3.1740 USD |
| 2025-05-25 |
3.0690 USD |
102,589.3200 CVX |
3.2520 USD |
3.0100 USD |
3.2740 USD |
3.0690 USD |
| 2025-05-24 |
3.2890 USD |
81,448.2850 CVX |
3.3580 USD |
3.2860 USD |
3.4480 USD |
3.2890 USD |
| 2025-05-23 |
3.4560 USD |
249,780.9170 CVX |
3.6950 USD |
3.4070 USD |
3.8320 USD |
3.4560 USD |
| 2025-05-22 |
3.6920 USD |
229,477.7960 CVX |
3.4140 USD |
3.3680 USD |
3.8460 USD |
3.6920 USD |
| 2025-05-21 |
3.3810 USD |
193,743.6110 CVX |
3.3320 USD |
3.2690 USD |
3.5250 USD |
3.3810 USD |
| 2025-05-20 |
3.3330 USD |
294,949.7360 CVX |
3.2120 USD |
3.1600 USD |
3.5010 USD |
3.3330 USD |
| 2025-05-19 |
3.1870 USD |
93,147.3550 CVX |
3.2680 USD |
3.0590 USD |
3.3090 USD |
3.1870 USD |
| 2025-05-18 |
3.2060 USD |
149,832.7440 CVX |
3.0560 USD |
3.0390 USD |
3.3500 USD |
3.2060 USD |
| 2025-05-17 |
3.0690 USD |
77,350.7570 CVX |
3.0920 USD |
2.9780 USD |
3.1200 USD |
3.0690 USD |
| 2025-05-16 |
3.0750 USD |
120,285.0480 CVX |
3.1070 USD |
3.0300 USD |
3.2620 USD |
3.0750 USD |
| 2025-05-15 |
3.1210 USD |
182,436.9990 CVX |
3.3330 USD |
3.0640 USD |
3.4090 USD |
3.1210 USD |
| 2025-05-14 |
3.3100 USD |
160,398.3590 CVX |
3.3600 USD |
3.2230 USD |
3.4740 USD |
3.3100 USD |
| 2025-05-13 |
3.4270 USD |
311,673.0880 CVX |
3.3120 USD |
3.0750 USD |
3.5180 USD |
3.4270 USD |
| 2025-05-12 |
3.3270 USD |
331,329.6260 CVX |
3.4310 USD |
3.1650 USD |
3.6140 USD |
3.3270 USD |
| 2025-05-11 |
3.4150 USD |
410,756.3780 CVX |
3.6020 USD |
3.3240 USD |
3.7070 USD |
3.4150 USD |
| 2025-05-10 |
3.5180 USD |
218,734.7450 CVX |
3.3960 USD |
3.3610 USD |
3.5560 USD |
3.5180 USD |
| 2025-05-09 |
3.4080 USD |
480,812.9360 CVX |
3.4420 USD |
3.3490 USD |
3.7800 USD |
3.4080 USD |
| 2025-05-08 |
3.4100 USD |
385,201.2270 CVX |
3.0810 USD |
3.0720 USD |
3.5010 USD |
3.4100 USD |
| 2025-05-07 |
3.0450 USD |
382,689.2080 CVX |
3.0610 USD |
2.9920 USD |
3.4170 USD |
3.0450 USD |
| 2025-05-06 |
3.0320 USD |
267,368.4530 CVX |
2.9460 USD |
2.7170 USD |
3.1530 USD |
3.0320 USD |
| 2025-05-05 |
2.9900 USD |
146,791.4560 CVX |
2.9360 USD |
2.7860 USD |
3.0230 USD |
2.9900 USD |
| 2025-05-04 |
2.9970 USD |
93,565.5530 CVX |
3.0850 USD |
2.9800 USD |
3.1000 USD |
2.9970 USD |
| 2025-05-03 |
3.0920 USD |
127,962.9100 CVX |
3.1420 USD |
2.9950 USD |
3.1670 USD |
3.0920 USD |
| 2025-05-02 |
3.1630 USD |
373,190.5910 CVX |
3.0240 USD |
3.0240 USD |
3.3900 USD |
3.1630 USD |
| 2025-05-01 |
3.0590 USD |
603,070.9910 CVX |
2.9690 USD |
2.8490 USD |
3.2500 USD |
3.0590 USD |
| 2025-04-30 |
2.9850 USD |
332,585.6410 CVX |
2.7290 USD |
2.6500 USD |
3.0450 USD |
2.9850 USD |
| 2025-04-29 |
2.8140 USD |
80,190.8290 CVX |
2.6900 USD |
2.6880 USD |
2.8590 USD |
2.8140 USD |
| 2025-04-28 |
2.6860 USD |
146,318.4940 CVX |
2.7040 USD |
2.5610 USD |
2.7960 USD |
2.6860 USD |
| 2025-04-27 |
2.7100 USD |
167,577.9100 CVX |
2.8880 USD |
2.6620 USD |
2.9500 USD |
2.7100 USD |
| 2025-04-26 |
2.8590 USD |
335,395.7790 CVX |
2.8200 USD |
2.8010 USD |
3.0000 USD |
2.8590 USD |
| 2025-04-25 |
2.8440 USD |
190,808.0060 CVX |
2.8000 USD |
2.7460 USD |
2.9450 USD |
2.8440 USD |
| 2025-04-24 |
2.8060 USD |
427,629.6110 CVX |
2.8020 USD |
2.6360 USD |
3.1160 USD |
2.8060 USD |
| 2025-04-23 |
2.8120 USD |
541,483.8620 CVX |
2.8420 USD |
2.7080 USD |
2.9660 USD |
2.8120 USD |
| 2025-04-22 |
2.8420 USD |
459,738.7850 CVX |
2.5310 USD |
2.4740 USD |
3.0050 USD |
2.8420 USD |
| 2025-04-21 |
2.5570 USD |
1,176,293.7650 CVX |
2.4510 USD |
2.4450 USD |
2.8700 USD |
2.5570 USD |
| 2025-04-20 |
2.1930 USD |
133,340.9190 CVX |
2.2450 USD |
2.1240 USD |
2.2510 USD |
2.1930 USD |
| 2025-04-19 |
2.2640 USD |
23,164.4290 CVX |
2.2080 USD |
2.2010 USD |
2.2770 USD |
2.2640 USD |
| 2025-04-18 |
2.2140 USD |
93,246.5120 CVX |
2.1450 USD |
2.1270 USD |
2.2170 USD |
2.2140 USD |
| 2025-04-17 |
2.1510 USD |
341,242.5790 CVX |
2.2600 USD |
2.1190 USD |
2.3130 USD |
2.1510 USD |
| 2025-04-16 |
2.2150 USD |
430,467.3010 CVX |
2.1190 USD |
2.0930 USD |
2.3910 USD |
2.2150 USD |
| 2025-04-15 |
2.1030 USD |
132,082.3550 CVX |
2.0720 USD |
2.0430 USD |
2.1350 USD |
2.1030 USD |
| 2025-04-14 |
2.1480 USD |
190,193.2880 CVX |
2.0780 USD |
2.0580 USD |
2.2160 USD |
2.1480 USD |
| 2025-04-13 |
2.0660 USD |
222,188.0310 CVX |
2.1480 USD |
2.0320 USD |
2.1860 USD |
2.0660 USD |
| 2025-04-12 |
2.1550 USD |
332,804.5150 CVX |
2.1460 USD |
2.0830 USD |
2.3530 USD |
2.1550 USD |