Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-11 |
2.1300 USD |
643,280.9600 CVX |
1.9820 USD |
1.9740 USD |
2.3180 USD |
2.1300 USD |
| 2025-04-10 |
1.9260 USD |
334,017.1960 CVX |
1.9060 USD |
1.7900 USD |
1.9860 USD |
1.9260 USD |
| 2025-04-09 |
1.9070 USD |
669,774.0290 CVX |
1.6980 USD |
1.6500 USD |
1.9550 USD |
1.9070 USD |
| 2025-04-08 |
1.6840 USD |
600,590.9990 CVX |
1.7360 USD |
1.6770 USD |
1.8710 USD |
1.6840 USD |
| 2025-04-07 |
1.7330 USD |
762,927.0100 CVX |
1.6690 USD |
1.4950 USD |
1.8240 USD |
1.7330 USD |
| 2025-04-06 |
1.7120 USD |
269,796.2570 CVX |
1.9220 USD |
1.6900 USD |
1.9390 USD |
1.7120 USD |
| 2025-04-05 |
1.9260 USD |
134,159.7430 CVX |
1.9950 USD |
1.8970 USD |
2.0120 USD |
1.9260 USD |
| 2025-04-04 |
2.0400 USD |
459,040.9100 CVX |
2.0470 USD |
1.9730 USD |
2.1500 USD |
2.0400 USD |
| 2025-04-03 |
2.0890 USD |
322,352.0280 CVX |
1.9830 USD |
1.9260 USD |
2.1600 USD |
2.0890 USD |
| 2025-04-02 |
2.1090 USD |
445,182.4860 CVX |
2.1700 USD |
2.1020 USD |
2.3560 USD |
2.1090 USD |
| 2025-04-01 |
2.1610 USD |
418,951.9640 CVX |
2.0970 USD |
2.0950 USD |
2.3310 USD |
2.1610 USD |
| 2025-03-31 |
2.0950 USD |
261,054.6560 CVX |
2.0420 USD |
1.9200 USD |
2.1170 USD |
2.0950 USD |
| 2025-03-30 |
2.0420 USD |
114,154.5480 CVX |
2.1390 USD |
2.0150 USD |
2.1890 USD |
2.0420 USD |
| 2025-03-29 |
2.1500 USD |
222,149.9290 CVX |
2.2270 USD |
2.0710 USD |
2.2730 USD |
2.1500 USD |
| 2025-03-28 |
2.2260 USD |
584,442.6810 CVX |
2.5010 USD |
2.1530 USD |
2.5790 USD |
2.2260 USD |
| 2025-03-27 |
2.5610 USD |
1,172.8570 CVX |
2.5760 USD |
2.5610 USD |
2.5760 USD |
2.5610 USD |
| 2025-03-26 |
2.4320 USD |
617,417.2190 CVX |
2.2380 USD |
2.2310 USD |
2.5570 USD |
2.4320 USD |
| 2025-03-25 |
2.2470 USD |
45,513.6150 CVX |
2.2280 USD |
2.1860 USD |
2.2820 USD |
2.2470 USD |
| 2025-03-24 |
2.2200 USD |
106,235.6480 CVX |
2.1590 USD |
2.1490 USD |
2.2710 USD |
2.2200 USD |
| 2025-03-23 |
2.1460 USD |
290,261.4880 CVX |
2.1310 USD |
2.1010 USD |
2.3180 USD |
2.1460 USD |
| 2025-03-22 |
2.1150 USD |
213,995.4350 CVX |
2.0200 USD |
2.0090 USD |
2.1770 USD |
2.1150 USD |
| 2025-03-21 |
2.0170 USD |
109,895.0500 CVX |
2.0040 USD |
1.9800 USD |
2.0530 USD |
2.0170 USD |
| 2025-03-20 |
1.9910 USD |
140,894.6890 CVX |
2.1260 USD |
1.9650 USD |
2.1300 USD |
1.9910 USD |
| 2025-03-19 |
2.0960 USD |
124,580.5150 CVX |
2.0680 USD |
2.0500 USD |
2.1950 USD |
2.0960 USD |
| 2025-03-18 |
2.0380 USD |
58,433.1800 CVX |
2.0100 USD |
1.9630 USD |
2.0440 USD |
2.0380 USD |
| 2025-03-17 |
2.0300 USD |
137,885.7010 CVX |
1.9490 USD |
1.9390 USD |
2.0650 USD |
2.0300 USD |
| 2025-03-16 |
1.9150 USD |
68,124.7820 CVX |
1.9790 USD |
1.8950 USD |
2.0080 USD |
1.9150 USD |
| 2025-03-15 |
1.9860 USD |
30,996.9000 CVX |
1.9940 USD |
1.9390 USD |
1.9990 USD |
1.9860 USD |
| 2025-03-14 |
1.9920 USD |
280,893.0050 CVX |
1.8410 USD |
1.8400 USD |
2.0580 USD |
1.9920 USD |
| 2025-03-13 |
1.8110 USD |
243,369.9790 CVX |
1.8150 USD |
1.7810 USD |
1.8940 USD |
1.8110 USD |
| 2025-03-12 |
1.8260 USD |
153,520.8130 CVX |
1.7920 USD |
1.7310 USD |
1.8900 USD |
1.8260 USD |
| 2025-03-11 |
1.8070 USD |
627,245.9880 CVX |
1.7550 USD |
1.6230 USD |
1.8310 USD |
1.8070 USD |
| 2025-03-10 |
1.7750 USD |
438,335.7340 CVX |
1.9890 USD |
1.6900 USD |
2.0780 USD |
1.7750 USD |
| 2025-03-09 |
1.9890 USD |
238,091.3930 CVX |
2.3800 USD |
1.9700 USD |
2.3990 USD |
1.9890 USD |
| 2025-03-08 |
2.3410 USD |
66,381.4720 CVX |
2.3270 USD |
2.2600 USD |
2.3670 USD |
2.3410 USD |
| 2025-03-07 |
2.3290 USD |
404,080.0910 CVX |
2.1310 USD |
2.0380 USD |
2.4900 USD |
2.3290 USD |