Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
2.6800 USD |
374,628.8030 CVX |
2.8600 USD |
2.5040 USD |
2.9390 USD |
2.6800 USD |
| 2024-08-03 |
2.8410 USD |
484,846.0880 CVX |
3.1980 USD |
2.7660 USD |
3.2150 USD |
2.8410 USD |
| 2024-08-02 |
3.1840 USD |
544,433.9310 CVX |
3.4050 USD |
2.9870 USD |
3.4160 USD |
3.1840 USD |
| 2024-08-01 |
3.4120 USD |
757,880.9670 CVX |
2.9540 USD |
2.9510 USD |
3.4180 USD |
3.4120 USD |
| 2024-07-31 |
2.9800 USD |
425,551.1540 CVX |
3.1470 USD |
2.9470 USD |
3.2230 USD |
2.9800 USD |
| 2024-07-30 |
3.1450 USD |
1,062,891.0480 CVX |
3.5210 USD |
3.0590 USD |
3.6320 USD |
3.1450 USD |
| 2024-07-29 |
3.3160 USD |
640,031.5370 CVX |
2.9240 USD |
2.7300 USD |
3.5170 USD |
3.3160 USD |
| 2024-07-28 |
2.9100 USD |
274,961.1360 CVX |
2.9960 USD |
2.8800 USD |
3.0940 USD |
2.9100 USD |
| 2024-07-27 |
3.0140 USD |
494,845.3350 CVX |
2.8210 USD |
2.7860 USD |
3.1900 USD |
3.0140 USD |
| 2024-07-26 |
2.8080 USD |
402,520.5760 CVX |
2.8430 USD |
2.6880 USD |
2.9620 USD |
2.8080 USD |
| 2024-07-25 |
2.8360 USD |
602,395.1870 CVX |
2.8530 USD |
2.6440 USD |
3.0290 USD |
2.8360 USD |
| 2024-07-24 |
2.8410 USD |
1,069,991.3440 CVX |
2.9990 USD |
2.7540 USD |
3.3080 USD |
2.8410 USD |
| 2024-07-23 |
3.0270 USD |
1,527,266.1100 CVX |
2.3880 USD |
2.3720 USD |
3.2950 USD |
3.0270 USD |
| 2024-07-22 |
2.4030 USD |
393,383.4480 CVX |
2.4910 USD |
2.3670 USD |
2.5000 USD |
2.4030 USD |
| 2024-07-21 |
2.4820 USD |
244,065.3650 CVX |
2.5410 USD |
2.3720 USD |
2.5840 USD |
2.4820 USD |
| 2024-07-20 |
2.5380 USD |
94,056.6030 CVX |
2.5850 USD |
2.5170 USD |
2.6050 USD |
2.5380 USD |
| 2024-07-19 |
2.5620 USD |
174,083.3950 CVX |
2.4110 USD |
2.3710 USD |
2.6480 USD |
2.5620 USD |
| 2024-07-18 |
2.4000 USD |
190,762.2590 CVX |
2.4990 USD |
2.3770 USD |
2.5700 USD |
2.4000 USD |
| 2024-07-17 |
2.5120 USD |
265,924.3500 CVX |
2.3870 USD |
2.3870 USD |
2.7370 USD |
2.5120 USD |
| 2024-07-16 |
2.3560 USD |
191,646.1240 CVX |
2.4490 USD |
2.2790 USD |
2.4550 USD |
2.3560 USD |
| 2024-07-15 |
2.4330 USD |
93,120.8630 CVX |
2.2840 USD |
2.2730 USD |
2.4330 USD |
2.4330 USD |
| 2024-07-14 |
2.3180 USD |
51,660.5290 CVX |
2.2850 USD |
2.2150 USD |
2.3180 USD |
2.3180 USD |
| 2024-07-13 |
2.2120 USD |
119,192.0400 CVX |
2.1920 USD |
2.1550 USD |
2.2640 USD |
2.2120 USD |
| 2024-07-12 |
2.1630 USD |
250,716.2400 CVX |
2.1880 USD |
2.1210 USD |
2.2500 USD |
2.1630 USD |
| 2024-07-11 |
2.1910 USD |
334,160.9380 CVX |
2.3200 USD |
2.1780 USD |
2.3450 USD |
2.1910 USD |
| 2024-07-10 |
2.3170 USD |
262,764.3250 CVX |
2.2720 USD |
2.2430 USD |
2.4230 USD |
2.3170 USD |
| 2024-07-09 |
2.2730 USD |
228,568.6410 CVX |
2.2400 USD |
2.2070 USD |
2.3480 USD |
2.2730 USD |
| 2024-07-08 |
2.2340 USD |
268,734.5200 CVX |
2.1290 USD |
2.0630 USD |
2.3230 USD |
2.2340 USD |
| 2024-07-07 |
2.1210 USD |
274,824.5410 CVX |
2.3350 USD |
2.1200 USD |
2.3360 USD |
2.1210 USD |
| 2024-07-06 |
2.3570 USD |
165,693.3850 CVX |
2.2610 USD |
2.2330 USD |
2.3720 USD |
2.3570 USD |
| 2024-07-05 |
2.2620 USD |
466,547.2090 CVX |
2.3400 USD |
2.0130 USD |
2.3450 USD |
2.2620 USD |
| 2024-07-04 |
2.4350 USD |
883,537.3690 CVX |
2.7160 USD |
2.4280 USD |
2.7380 USD |
2.4350 USD |
| 2024-07-03 |
2.7070 USD |
647,279.0150 CVX |
2.9420 USD |
2.6130 USD |
2.9700 USD |
2.7070 USD |
| 2024-07-02 |
2.9280 USD |
1,043,896.9420 CVX |
3.0550 USD |
2.7940 USD |
3.1830 USD |
2.9280 USD |
| 2024-07-01 |
3.0540 USD |
728,576.1230 CVX |
3.3610 USD |
3.0440 USD |
3.5200 USD |
3.0540 USD |
| 2024-06-30 |
3.3340 USD |
1,161,110.0630 CVX |
3.0780 USD |
3.0560 USD |
3.4380 USD |
3.3340 USD |
| 2024-06-29 |
3.0550 USD |
570,625.2450 CVX |
3.0410 USD |
2.9580 USD |
3.1510 USD |
3.0550 USD |
| 2024-06-28 |
3.0170 USD |
855,449.8530 CVX |
3.2580 USD |
3.0070 USD |
3.4750 USD |
3.0170 USD |
| 2024-06-27 |
3.2390 USD |
1,094,263.7960 CVX |
3.1280 USD |
3.0000 USD |
3.3000 USD |
3.2390 USD |
| 2024-06-26 |
3.1640 USD |
1,198,054.0080 CVX |
2.8910 USD |
2.7860 USD |
3.5830 USD |
3.1640 USD |
| 2024-06-25 |
2.9350 USD |
357,278.2670 CVX |
3.0200 USD |
2.8830 USD |
3.1490 USD |
2.9350 USD |
| 2024-06-24 |
3.0520 USD |
667,851.0630 CVX |
3.0360 USD |
2.8950 USD |
3.2090 USD |
3.0520 USD |
| 2024-06-23 |
3.0340 USD |
693,183.2680 CVX |
3.3630 USD |
3.0220 USD |
3.4660 USD |
3.0340 USD |
| 2024-06-22 |
3.4040 USD |
1,396,217.1460 CVX |
3.1920 USD |
3.1920 USD |
3.8550 USD |
3.4040 USD |
| 2024-06-21 |
3.2520 USD |
1,019,346.8530 CVX |
3.3850 USD |
2.9520 USD |
3.4330 USD |
3.2520 USD |
| 2024-06-20 |
3.4120 USD |
957,058.3240 CVX |
3.8530 USD |
3.1650 USD |
3.8530 USD |
3.4120 USD |
| 2024-06-19 |
3.8910 USD |
1,722,617.5890 CVX |
3.7070 USD |
3.6080 USD |
4.4190 USD |
3.8910 USD |
| 2024-06-18 |
3.6100 USD |
2,139,956.9630 CVX |
3.3310 USD |
2.6450 USD |
4.2360 USD |
3.6100 USD |
| 2024-06-17 |
3.3990 USD |
2,191,945.2010 CVX |
3.1540 USD |
2.9810 USD |
4.7990 USD |
3.3990 USD |
| 2024-06-16 |
3.1200 USD |
651,523.6980 CVX |
2.1000 USD |
2.0640 USD |
3.3050 USD |
3.1200 USD |