Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-15 |
4.4750 USD |
94,266.9160 CVX |
4.8690 USD |
4.2300 USD |
4.9260 USD |
4.4750 USD |
| 2024-03-14 |
4.8240 USD |
73,941.4090 CVX |
5.0700 USD |
4.5320 USD |
5.1980 USD |
4.8240 USD |
| 2024-03-13 |
5.0690 USD |
92,318.3800 CVX |
4.8700 USD |
4.8520 USD |
5.1160 USD |
5.0690 USD |
| 2024-03-12 |
4.8610 USD |
123,632.1720 CVX |
5.0150 USD |
4.6740 USD |
5.1440 USD |
4.8610 USD |
| 2024-03-11 |
4.9750 USD |
37,836.1550 CVX |
4.7980 USD |
4.6160 USD |
5.0290 USD |
4.9750 USD |
| 2024-03-10 |
4.7140 USD |
38,723.4490 CVX |
4.9420 USD |
4.6990 USD |
4.9770 USD |
4.7140 USD |
| 2024-03-09 |
4.9620 USD |
42,051.0800 CVX |
4.9690 USD |
4.9240 USD |
5.1860 USD |
4.9620 USD |
| 2024-03-08 |
4.9810 USD |
53,385.1540 CVX |
5.2110 USD |
4.8630 USD |
5.2660 USD |
4.9810 USD |
| 2024-03-07 |
5.2570 USD |
56,634.9690 CVX |
5.4930 USD |
5.2000 USD |
5.5330 USD |
5.2570 USD |
| 2024-03-06 |
5.4860 USD |
87,912.6250 CVX |
4.9970 USD |
4.7860 USD |
5.5580 USD |
5.4860 USD |
| 2024-03-05 |
4.8370 USD |
99,358.1560 CVX |
5.1930 USD |
4.5500 USD |
5.5370 USD |
4.8370 USD |
| 2024-03-04 |
5.1690 USD |
97,564.6410 CVX |
4.8320 USD |
4.7700 USD |
5.5600 USD |
5.1690 USD |
| 2024-03-03 |
4.8110 USD |
40,566.8850 CVX |
5.0220 USD |
4.6530 USD |
5.1020 USD |
4.8110 USD |
| 2024-03-02 |
4.9960 USD |
29,778.6650 CVX |
5.0930 USD |
4.8640 USD |
5.1800 USD |
4.9960 USD |
| 2024-03-01 |
5.1160 USD |
33,421.4480 CVX |
4.9730 USD |
4.9330 USD |
5.1210 USD |
5.1160 USD |
| 2024-02-29 |
4.9270 USD |
55,696.8750 CVX |
5.0330 USD |
4.8870 USD |
5.1760 USD |
4.9270 USD |
| 2024-02-28 |
5.0190 USD |
80,072.7070 CVX |
5.0370 USD |
4.6560 USD |
5.2920 USD |
5.0190 USD |
| 2024-02-27 |
5.1050 USD |
111,264.8950 CVX |
4.9410 USD |
4.9000 USD |
5.7530 USD |
5.1050 USD |
| 2024-02-26 |
4.9450 USD |
38,312.7120 CVX |
4.9610 USD |
4.6870 USD |
5.0020 USD |
4.9450 USD |
| 2024-02-25 |
4.9490 USD |
58,619.1690 CVX |
4.9110 USD |
4.8690 USD |
5.0810 USD |
4.9490 USD |
| 2024-02-24 |
4.8870 USD |
44,610.1780 CVX |
4.6190 USD |
4.5630 USD |
5.0060 USD |
4.8870 USD |
| 2024-02-23 |
4.6120 USD |
79,852.2140 CVX |
4.7440 USD |
4.4530 USD |
4.8160 USD |
4.6120 USD |
| 2024-02-22 |
4.7370 USD |
137,518.5150 CVX |
4.9320 USD |
4.5700 USD |
4.9910 USD |
4.7370 USD |
| 2024-02-21 |
4.8970 USD |
181,157.7530 CVX |
4.2910 USD |
4.1660 USD |
5.0380 USD |
4.8970 USD |
| 2024-02-20 |
4.2950 USD |
111,583.3300 CVX |
4.2290 USD |
3.9860 USD |
4.6230 USD |
4.2950 USD |
| 2024-02-19 |
4.2510 USD |
74,213.8390 CVX |
4.4690 USD |
4.1190 USD |
4.4900 USD |
4.2510 USD |
| 2024-02-18 |
4.5070 USD |
179,771.3230 CVX |
3.6320 USD |
3.6320 USD |
4.6330 USD |
4.5070 USD |
| 2024-02-17 |
3.6300 USD |
20,417.8210 CVX |
3.6230 USD |
3.5130 USD |
3.6590 USD |
3.6300 USD |
| 2024-02-16 |
3.6210 USD |
23,219.5990 CVX |
3.6110 USD |
3.5660 USD |
3.6950 USD |
3.6210 USD |
| 2024-02-15 |
3.5800 USD |
22,519.6540 CVX |
3.5140 USD |
3.5140 USD |
3.6530 USD |
3.5800 USD |
| 2024-02-14 |
3.5090 USD |
20,752.1160 CVX |
3.3850 USD |
3.3750 USD |
3.5860 USD |
3.5090 USD |
| 2024-02-13 |
3.3750 USD |
31,776.1210 CVX |
3.3670 USD |
3.2860 USD |
3.4010 USD |
3.3750 USD |
| 2024-02-12 |
3.3660 USD |
42,099.8880 CVX |
3.1300 USD |
3.0780 USD |
3.4200 USD |
3.3660 USD |
| 2024-02-11 |
3.0990 USD |
11,905.8620 CVX |
3.1800 USD |
3.0970 USD |
3.1950 USD |
3.0990 USD |
| 2024-02-10 |
3.1750 USD |
9,854.1720 CVX |
3.2140 USD |
3.1640 USD |
3.2490 USD |
3.1750 USD |
| 2024-02-09 |
3.1990 USD |
26,888.5310 CVX |
3.0920 USD |
3.0910 USD |
3.2250 USD |
3.1990 USD |