Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
2.2040 USD |
98,209.8540 CVX |
2.1560 USD |
2.1150 USD |
2.2960 USD |
2.2040 USD |
| 2025-10-30 |
2.1660 USD |
287,868.5480 CVX |
2.2940 USD |
2.0310 USD |
2.3880 USD |
2.1660 USD |
| 2025-10-29 |
2.2790 USD |
268,865.5570 CVX |
2.2310 USD |
2.1600 USD |
2.3170 USD |
2.2790 USD |
| 2025-10-28 |
2.2060 USD |
200,605.7520 CVX |
2.3340 USD |
2.1910 USD |
2.3670 USD |
2.2060 USD |
| 2025-10-27 |
2.3910 USD |
59,782.0600 CVX |
2.3740 USD |
2.3220 USD |
2.4600 USD |
2.3910 USD |
| 2025-10-26 |
2.2960 USD |
124,828.6820 CVX |
2.2120 USD |
2.1730 USD |
2.3220 USD |
2.2960 USD |
| 2025-10-25 |
2.1870 USD |
32,119.2960 CVX |
2.2690 USD |
2.1870 USD |
2.2760 USD |
2.1870 USD |
| 2025-10-24 |
2.2710 USD |
307,034.6030 CVX |
2.2410 USD |
2.1770 USD |
2.3280 USD |
2.2710 USD |
| 2025-10-23 |
2.2190 USD |
153,430.6050 CVX |
2.2020 USD |
2.1960 USD |
2.2980 USD |
2.2190 USD |
| 2025-10-22 |
2.1650 USD |
256,527.8920 CVX |
2.3070 USD |
2.1320 USD |
2.3180 USD |
2.1650 USD |
| 2025-10-21 |
2.4390 USD |
100,456.1940 CVX |
2.4000 USD |
2.2960 USD |
2.5220 USD |
2.4390 USD |
| 2025-10-20 |
2.4060 USD |
97,927.7770 CVX |
2.3800 USD |
2.3310 USD |
2.4870 USD |
2.4060 USD |
| 2025-10-19 |
2.3910 USD |
202,650.0310 CVX |
2.3180 USD |
2.2650 USD |
2.4440 USD |
2.3910 USD |
| 2025-10-18 |
2.3480 USD |
106,321.2250 CVX |
2.2920 USD |
2.2900 USD |
2.3700 USD |
2.3480 USD |
| 2025-10-17 |
2.2980 USD |
620,869.6910 CVX |
2.4400 USD |
2.1850 USD |
2.4730 USD |
2.2980 USD |
| 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 |