Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
2.6280 USD |
2,366.0230 CVX |
2.6110 USD |
2.5940 USD |
2.6300 USD |
2.6280 USD |
| 2024-05-03 |
2.6200 USD |
59,760.0590 CVX |
2.4880 USD |
2.4600 USD |
2.6580 USD |
2.6200 USD |
| 2024-05-02 |
2.5180 USD |
16,507.5960 CVX |
2.4150 USD |
2.4080 USD |
2.5340 USD |
2.5180 USD |
| 2024-05-01 |
2.4260 USD |
39,572.9460 CVX |
2.3910 USD |
2.2160 USD |
2.4260 USD |
2.4260 USD |
| 2024-04-30 |
2.3730 USD |
10,281.8570 CVX |
2.3460 USD |
2.3070 USD |
2.3730 USD |
2.3730 USD |
| 2024-04-29 |
2.5330 USD |
8,794.1390 CVX |
2.6630 USD |
2.5000 USD |
2.6690 USD |
2.5330 USD |
| 2024-04-28 |
2.6830 USD |
14,439.1080 CVX |
2.6510 USD |
2.6470 USD |
2.7240 USD |
2.6830 USD |
| 2024-04-27 |
2.6380 USD |
17,473.8350 CVX |
2.5750 USD |
2.4810 USD |
2.6660 USD |
2.6380 USD |
| 2024-04-26 |
2.5810 USD |
10,133.6350 CVX |
2.6280 USD |
2.5240 USD |
2.6640 USD |
2.5810 USD |
| 2024-04-25 |
2.6520 USD |
45,743.5510 CVX |
2.6650 USD |
2.5180 USD |
2.6970 USD |
2.6520 USD |
| 2024-04-24 |
2.6630 USD |
4,172.8260 CVX |
2.6600 USD |
2.6250 USD |
2.6780 USD |
2.6630 USD |
| 2024-04-23 |
2.7170 USD |
2,950.0240 CVX |
2.8040 USD |
2.7170 USD |
2.8050 USD |
2.7170 USD |
| 2024-04-22 |
2.7970 USD |
21,035.6210 CVX |
2.7380 USD |
2.6870 USD |
2.8330 USD |
2.7970 USD |
| 2024-04-21 |
2.7100 USD |
11,891.7070 CVX |
2.7340 USD |
2.6600 USD |
2.7760 USD |
2.7100 USD |
| 2024-04-20 |
2.7660 USD |
23,727.8790 CVX |
2.5310 USD |
2.5000 USD |
3.0210 USD |
2.7660 USD |
| 2024-04-19 |
2.5370 USD |
84,513.3060 CVX |
2.5300 USD |
2.2290 USD |
2.5780 USD |
2.5370 USD |
| 2024-04-18 |
2.5670 USD |
20,838.4280 CVX |
2.5620 USD |
2.4780 USD |
2.6360 USD |
2.5670 USD |
| 2024-04-17 |
2.5640 USD |
31,322.1560 CVX |
2.6530 USD |
2.4970 USD |
2.6710 USD |
2.5640 USD |
| 2024-04-16 |
2.6620 USD |
20,383.0850 CVX |
2.5930 USD |
2.4930 USD |
2.6870 USD |
2.6620 USD |
| 2024-04-15 |
2.6160 USD |
56,560.0170 CVX |
2.6760 USD |
2.5030 USD |
2.8200 USD |
2.6160 USD |
| 2024-04-14 |
2.7160 USD |
86,441.2140 CVX |
2.4020 USD |
2.3350 USD |
2.7360 USD |
2.7160 USD |
| 2024-04-13 |
2.4650 USD |
176,854.5210 CVX |
2.8290 USD |
2.1000 USD |
2.8530 USD |
2.4650 USD |
| 2024-04-12 |
2.8050 USD |
109,713.3160 CVX |
3.5640 USD |
2.5000 USD |
3.6160 USD |
2.8050 USD |
| 2024-04-11 |
3.5480 USD |
26,374.0410 CVX |
3.6420 USD |
3.5240 USD |
3.7110 USD |
3.5480 USD |
| 2024-04-10 |
3.6560 USD |
49,905.8520 CVX |
3.6740 USD |
3.4950 USD |
3.7150 USD |
3.6560 USD |
| 2024-04-09 |
3.7020 USD |
15,673.7340 CVX |
3.9210 USD |
3.6780 USD |
3.9380 USD |
3.7020 USD |
| 2024-04-08 |
3.9320 USD |
29,963.9450 CVX |
3.6840 USD |
3.6080 USD |
3.9700 USD |
3.9320 USD |
| 2024-04-07 |
3.6760 USD |
22,732.4610 CVX |
3.5780 USD |
3.5750 USD |
3.7100 USD |
3.6760 USD |
| 2024-04-06 |
3.5650 USD |
6,469.2800 CVX |
3.5350 USD |
3.5350 USD |
3.6410 USD |
3.5650 USD |
| 2024-04-05 |
3.5650 USD |
31,519.4320 CVX |
3.7590 USD |
3.4840 USD |
3.7770 USD |
3.5650 USD |
| 2024-04-04 |
3.7630 USD |
20,326.0380 CVX |
3.7500 USD |
3.6400 USD |
3.8860 USD |
3.7630 USD |
| 2024-04-03 |
3.7370 USD |
15,245.3420 CVX |
3.6900 USD |
3.5780 USD |
3.8300 USD |
3.7370 USD |
| 2024-04-02 |
3.7070 USD |
37,588.3680 CVX |
3.9110 USD |
3.6120 USD |
3.9340 USD |
3.7070 USD |
| 2024-04-01 |
3.9640 USD |
40,823.3210 CVX |
4.1870 USD |
3.8210 USD |
4.1990 USD |
3.9640 USD |
| 2024-03-31 |
4.1960 USD |
18,299.8050 CVX |
4.0750 USD |
4.0750 USD |
4.2420 USD |
4.1960 USD |
| 2024-03-30 |
4.0850 USD |
10,369.9230 CVX |
4.1980 USD |
4.0850 USD |
4.2300 USD |
4.0850 USD |
| 2024-03-29 |
4.1920 USD |
19,817.9040 CVX |
4.2080 USD |
4.1410 USD |
4.3000 USD |
4.1920 USD |
| 2024-03-28 |
4.1920 USD |
20,250.8920 CVX |
4.1230 USD |
4.0320 USD |
4.2040 USD |
4.1920 USD |
| 2024-03-27 |
4.1400 USD |
43,017.2640 CVX |
4.2220 USD |
4.0510 USD |
4.2970 USD |
4.1400 USD |
| 2024-03-26 |
4.2430 USD |
63,057.5030 CVX |
4.2170 USD |
4.1320 USD |
4.3020 USD |
4.2430 USD |
| 2024-03-25 |
4.2110 USD |
40,585.9230 CVX |
4.0220 USD |
4.0020 USD |
4.3000 USD |
4.2110 USD |
| 2024-03-24 |
4.0230 USD |
14,342.5200 CVX |
3.8950 USD |
3.8120 USD |
4.0310 USD |
4.0230 USD |
| 2024-03-23 |
3.8920 USD |
12,181.6150 CVX |
3.8310 USD |
3.8000 USD |
3.9600 USD |
3.8920 USD |
| 2024-03-22 |
3.7480 USD |
46,718.7700 CVX |
3.9070 USD |
3.6850 USD |
4.0100 USD |
3.7480 USD |
| 2024-03-21 |
3.9090 USD |
61,780.7510 CVX |
3.9500 USD |
3.7940 USD |
3.9750 USD |
3.9090 USD |
| 2024-03-20 |
3.9380 USD |
52,189.8470 CVX |
3.6300 USD |
3.4900 USD |
3.9590 USD |
3.9380 USD |
| 2024-03-19 |
3.5770 USD |
79,295.5640 CVX |
4.1730 USD |
3.5430 USD |
4.1730 USD |
3.5770 USD |
| 2024-03-18 |
4.1210 USD |
21,056.8940 CVX |
4.3580 USD |
4.0740 USD |
4.4050 USD |
4.1210 USD |
| 2024-03-17 |
4.4580 USD |
70,842.8880 CVX |
4.1860 USD |
4.0020 USD |
4.4640 USD |
4.4580 USD |
| 2024-03-16 |
4.1400 USD |
47,551.2260 CVX |
4.5630 USD |
4.1190 USD |
4.6360 USD |
4.1400 USD |