Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
3.7550 USD |
149,815.5950 CVX |
3.7380 USD |
3.6710 USD |
3.8220 USD |
3.7550 USD |
| 2025-08-26 |
3.7130 USD |
265,881.3190 CVX |
3.6640 USD |
3.5960 USD |
3.8020 USD |
3.7130 USD |
| 2025-08-25 |
3.6710 USD |
391,387.8960 CVX |
4.2960 USD |
3.6020 USD |
4.3930 USD |
3.6710 USD |
| 2025-08-24 |
4.1080 USD |
206,349.1690 CVX |
4.2170 USD |
4.0320 USD |
4.3240 USD |
4.1080 USD |
| 2025-08-23 |
4.2320 USD |
118,040.6140 CVX |
4.2910 USD |
4.1260 USD |
4.2910 USD |
4.2320 USD |
| 2025-08-22 |
4.2730 USD |
497,105.3040 CVX |
3.9610 USD |
3.8160 USD |
4.4500 USD |
4.2730 USD |
| 2025-08-21 |
3.9280 USD |
118,045.5820 CVX |
4.1140 USD |
3.9060 USD |
4.1220 USD |
3.9280 USD |
| 2025-08-20 |
4.0940 USD |
259,502.0110 CVX |
3.7530 USD |
3.7510 USD |
4.1670 USD |
4.0940 USD |
| 2025-08-19 |
3.8040 USD |
480,728.6820 CVX |
4.0840 USD |
3.6950 USD |
4.1410 USD |
3.8040 USD |
| 2025-08-18 |
4.1030 USD |
331,538.9460 CVX |
4.1910 USD |
3.9430 USD |
4.1930 USD |
4.1030 USD |
| 2025-08-17 |
4.1980 USD |
244,221.9440 CVX |
4.1860 USD |
4.0920 USD |
4.3580 USD |
4.1980 USD |
| 2025-08-16 |
4.1650 USD |
64,949.3170 CVX |
4.1440 USD |
4.0940 USD |
4.2400 USD |
4.1650 USD |
| 2025-08-15 |
4.0750 USD |
388,594.9620 CVX |
4.1420 USD |
3.9190 USD |
4.2850 USD |
4.0750 USD |
| 2025-08-14 |
4.1500 USD |
527,437.9300 CVX |
4.5950 USD |
4.0540 USD |
4.6610 USD |
4.1500 USD |
| 2025-08-13 |
4.5600 USD |
608,186.1460 CVX |
4.5030 USD |
4.4830 USD |
4.8990 USD |
4.5600 USD |
| 2025-08-12 |
4.5300 USD |
419,631.0940 CVX |
4.2290 USD |
4.1560 USD |
4.6520 USD |
4.5300 USD |
| 2025-08-11 |
4.2130 USD |
730,628.6310 CVX |
4.4740 USD |
4.1830 USD |
4.7420 USD |
4.2130 USD |
| 2025-08-10 |
4.4610 USD |
589,106.3350 CVX |
4.6090 USD |
4.3830 USD |
4.6800 USD |
4.4610 USD |
| 2025-08-09 |
4.6950 USD |
432,646.8720 CVX |
4.4840 USD |
4.4750 USD |
4.8000 USD |
4.6950 USD |
| 2025-08-08 |
4.4860 USD |
474,250.3180 CVX |
4.5910 USD |
4.3280 USD |
4.6630 USD |
4.4860 USD |
| 2025-08-07 |
4.3940 USD |
418,306.4880 CVX |
4.3510 USD |
4.2600 USD |
4.5810 USD |
4.3940 USD |
| 2025-08-06 |
4.3710 USD |
473,568.0810 CVX |
4.2020 USD |
4.0250 USD |
4.4510 USD |
4.3710 USD |
| 2025-08-05 |
4.2020 USD |
541,098.6340 CVX |
4.5440 USD |
4.0920 USD |
4.5490 USD |
4.2020 USD |
| 2025-08-04 |
4.5540 USD |
891,565.1960 CVX |
4.1620 USD |
4.1210 USD |
4.5950 USD |
4.5540 USD |
| 2025-08-03 |
4.1730 USD |
431,699.3070 CVX |
3.8050 USD |
3.7000 USD |
4.1820 USD |
4.1730 USD |
| 2025-08-02 |
3.7500 USD |
706,943.1870 CVX |
4.0300 USD |
3.6980 USD |
4.0700 USD |
3.7500 USD |
| 2025-08-01 |
3.9960 USD |
750,242.2100 CVX |
4.1610 USD |
3.9150 USD |
4.3780 USD |
3.9960 USD |
| 2025-07-31 |
4.2270 USD |
688,225.8710 CVX |
4.6700 USD |
4.1600 USD |
4.8490 USD |
4.2270 USD |
| 2025-07-30 |
4.6600 USD |
1,248,592.3060 CVX |
4.4720 USD |
4.0170 USD |
4.6840 USD |
4.6600 USD |
| 2025-07-29 |
4.5320 USD |
1,212,069.2990 CVX |
5.3280 USD |
4.4140 USD |
5.3340 USD |
4.5320 USD |
| 2025-07-28 |
5.3350 USD |
826,596.4980 CVX |
5.6540 USD |
5.1910 USD |
5.6550 USD |
5.3350 USD |
| 2025-07-27 |
5.6520 USD |
704,042.9620 CVX |
5.9290 USD |
5.6180 USD |
6.1600 USD |
5.6520 USD |
| 2025-07-26 |
5.9000 USD |
1,118,897.8560 CVX |
5.2430 USD |
5.2290 USD |
6.1780 USD |
5.9000 USD |
| 2025-07-25 |
5.2910 USD |
2,534.6020 CVX |
5.3190 USD |
5.2860 USD |
5.3210 USD |
5.2910 USD |
| 2025-07-24 |
5.0140 USD |
625,472.5130 CVX |
4.7830 USD |
4.5360 USD |
5.4410 USD |
5.0140 USD |