Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.4440 USD |
464,515.0510 CVX |
2.4950 USD |
2.3870 USD |
2.5950 USD |
2.4440 USD |
| 2025-10-15 |
2.5000 USD |
498,923.9930 CVX |
2.6080 USD |
2.4780 USD |
2.7870 USD |
2.5000 USD |
| 2025-10-14 |
2.6050 USD |
681,470.6320 CVX |
2.8690 USD |
2.2100 USD |
2.8690 USD |
2.6050 USD |
| 2025-10-13 |
2.8660 USD |
399,697.6240 CVX |
2.5690 USD |
2.4640 USD |
2.9050 USD |
2.8660 USD |
| 2025-10-12 |
2.5560 USD |
567,120.0090 CVX |
2.1740 USD |
2.1500 USD |
2.6320 USD |
2.5560 USD |
| 2025-10-11 |
2.3300 USD |
597,893.3640 CVX |
2.2130 USD |
2.0980 USD |
2.4890 USD |
2.3300 USD |
| 2025-10-10 |
2.4330 USD |
368,340.3890 CVX |
3.2390 USD |
2.3510 USD |
3.3030 USD |
2.4330 USD |
| 2025-10-09 |
3.2390 USD |
115,834.3330 CVX |
3.4930 USD |
3.1830 USD |
3.5120 USD |
3.2390 USD |
| 2025-10-08 |
3.4970 USD |
122,481.9190 CVX |
3.5400 USD |
3.4050 USD |
3.6000 USD |
3.4970 USD |
| 2025-10-07 |
3.5240 USD |
115,315.9290 CVX |
3.7000 USD |
3.5210 USD |
3.8190 USD |
3.5240 USD |
| 2025-10-06 |
3.7050 USD |
133,673.6610 CVX |
3.6140 USD |
3.5880 USD |
3.8250 USD |
3.7050 USD |
| 2025-10-05 |
3.6220 USD |
124,007.9230 CVX |
3.7090 USD |
3.5960 USD |
3.9000 USD |
3.6220 USD |
| 2025-10-04 |
3.6770 USD |
475,741.2840 CVX |
3.7210 USD |
3.6180 USD |
3.8330 USD |
3.6770 USD |
| 2025-10-03 |
3.7540 USD |
207,304.9970 CVX |
3.4590 USD |
3.3960 USD |
3.8050 USD |
3.7540 USD |
| 2025-10-02 |
3.4630 USD |
102,243.5910 CVX |
3.3910 USD |
3.3270 USD |
3.5600 USD |
3.4630 USD |
| 2025-10-01 |
3.3590 USD |
172,082.7420 CVX |
3.1770 USD |
3.1360 USD |
3.3700 USD |
3.3590 USD |
| 2025-09-30 |
3.1770 USD |
138,149.4460 CVX |
3.1930 USD |
3.0230 USD |
3.2250 USD |
3.1770 USD |
| 2025-09-29 |
3.2020 USD |
126,284.2230 CVX |
3.2530 USD |
3.1420 USD |
3.3210 USD |
3.2020 USD |
| 2025-09-28 |
3.2200 USD |
121,125.4920 CVX |
3.1290 USD |
3.0380 USD |
3.2460 USD |
3.2200 USD |
| 2025-09-27 |
3.1240 USD |
74,273.9670 CVX |
3.1250 USD |
3.0640 USD |
3.1870 USD |
3.1240 USD |
| 2025-09-26 |
3.0950 USD |
266,267.2680 CVX |
3.0140 USD |
2.9840 USD |
3.1410 USD |
3.0950 USD |
| 2025-09-25 |
2.9890 USD |
373,949.4670 CVX |
3.3540 USD |
2.9780 USD |
3.3560 USD |
2.9890 USD |
| 2025-09-24 |
3.3500 USD |
379,615.2210 CVX |
3.3080 USD |
3.1740 USD |
3.4610 USD |
3.3500 USD |
| 2025-09-23 |
3.3050 USD |
168,564.5080 CVX |
3.4510 USD |
3.2630 USD |
3.4700 USD |
3.3050 USD |
| 2025-09-22 |
3.4330 USD |
389,512.1200 CVX |
3.7230 USD |
3.3250 USD |
3.7380 USD |
3.4330 USD |
| 2025-09-21 |
3.7620 USD |
121,594.8610 CVX |
3.9360 USD |
3.7210 USD |
3.9900 USD |
3.7620 USD |
| 2025-09-20 |
3.8470 USD |
143,254.2820 CVX |
3.8700 USD |
3.7240 USD |
3.9030 USD |
3.8470 USD |
| 2025-09-19 |
3.8670 USD |
393,042.7620 CVX |
4.0730 USD |
3.8100 USD |
4.2160 USD |
3.8670 USD |
| 2025-09-18 |
4.0950 USD |
555,500.4300 CVX |
3.5670 USD |
3.4430 USD |
4.1260 USD |
4.0950 USD |
| 2025-09-17 |
3.5560 USD |
230,052.4680 CVX |
3.3980 USD |
3.3460 USD |
3.5850 USD |
3.5560 USD |
| 2025-09-16 |
3.4250 USD |
335,955.9680 CVX |
3.3980 USD |
3.3080 USD |
3.6230 USD |
3.4250 USD |
| 2025-09-15 |
3.3860 USD |
226,914.3340 CVX |
3.5500 USD |
3.3250 USD |
3.6170 USD |
3.3860 USD |
| 2025-09-14 |
3.6030 USD |
159,758.4820 CVX |
3.7670 USD |
3.5160 USD |
3.7710 USD |
3.6030 USD |
| 2025-09-13 |
3.7510 USD |
161,225.5530 CVX |
3.8160 USD |
3.6850 USD |
3.8980 USD |
3.7510 USD |
| 2025-09-12 |
3.7980 USD |
168,301.7640 CVX |
3.6700 USD |
3.6590 USD |
3.7980 USD |
3.7980 USD |
| 2025-09-11 |
3.6260 USD |
182,551.8550 CVX |
3.5340 USD |
3.4590 USD |
3.7330 USD |
3.6260 USD |
| 2025-09-10 |
3.5330 USD |
140,001.9840 CVX |
3.5050 USD |
3.4700 USD |
3.6640 USD |
3.5330 USD |
| 2025-09-09 |
3.5110 USD |
193,410.5030 CVX |
3.5320 USD |
3.4670 USD |
3.6490 USD |
3.5110 USD |
| 2025-09-08 |
3.5260 USD |
137,511.0590 CVX |
3.4510 USD |
3.4230 USD |
3.6510 USD |
3.5260 USD |
| 2025-09-07 |
3.4690 USD |
109,198.1720 CVX |
3.4250 USD |
3.4120 USD |
3.4880 USD |
3.4690 USD |
| 2025-09-06 |
3.4400 USD |
34,662.3900 CVX |
3.4560 USD |
3.4110 USD |
3.4830 USD |
3.4400 USD |
| 2025-09-05 |
3.4700 USD |
128,802.1210 CVX |
3.4210 USD |
3.3710 USD |
3.6020 USD |
3.4700 USD |
| 2025-09-04 |
3.4290 USD |
186,619.0300 CVX |
3.6800 USD |
3.3550 USD |
3.6950 USD |
3.4290 USD |
| 2025-09-03 |
3.6820 USD |
112,230.2260 CVX |
3.5410 USD |
3.4970 USD |
3.6880 USD |
3.6820 USD |
| 2025-09-02 |
3.4680 USD |
189,322.5810 CVX |
3.3840 USD |
3.3570 USD |
3.6000 USD |
3.4680 USD |
| 2025-09-01 |
3.3260 USD |
362,289.7790 CVX |
3.4780 USD |
3.3180 USD |
3.5520 USD |
3.3260 USD |
| 2025-08-31 |
3.5370 USD |
255,762.1920 CVX |
3.6010 USD |
3.5050 USD |
3.6510 USD |
3.5370 USD |
| 2025-08-30 |
3.5550 USD |
133,138.7810 CVX |
3.6140 USD |
3.5010 USD |
3.6210 USD |
3.5550 USD |
| 2025-08-29 |
3.5010 USD |
562,561.3400 CVX |
3.5010 USD |
3.2870 USD |
3.5610 USD |
3.5010 USD |
| 2025-08-28 |
3.4870 USD |
482,500.4920 CVX |
3.6050 USD |
3.3640 USD |
3.6050 USD |
3.4870 USD |