Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-05 |
2.2360 USD |
280,958.5640 CVX |
2.2770 USD |
2.2120 USD |
2.3670 USD |
2.2360 USD |
| 2025-02-04 |
2.2510 USD |
216,281.6800 CVX |
2.5200 USD |
2.2060 USD |
2.5420 USD |
2.2510 USD |
| 2025-02-03 |
2.4850 USD |
750,870.8780 CVX |
2.3680 USD |
1.6900 USD |
2.5230 USD |
2.4850 USD |
| 2025-02-02 |
2.2660 USD |
436,904.0430 CVX |
2.9130 USD |
2.2660 USD |
2.9880 USD |
2.2660 USD |
| 2025-02-01 |
2.9300 USD |
91,399.0970 CVX |
3.2760 USD |
2.9250 USD |
3.3450 USD |
2.9300 USD |
| 2025-01-31 |
3.2670 USD |
126,842.4310 CVX |
3.2570 USD |
3.1440 USD |
3.4460 USD |
3.2670 USD |
| 2025-01-30 |
3.2560 USD |
126,802.8920 CVX |
2.8940 USD |
2.8840 USD |
3.2910 USD |
3.2560 USD |
| 2025-01-29 |
2.9670 USD |
202,124.2230 CVX |
2.8910 USD |
2.8330 USD |
3.1970 USD |
2.9670 USD |
| 2025-01-28 |
2.9920 USD |
238,695.2030 CVX |
3.1670 USD |
2.9630 USD |
3.2210 USD |
2.9920 USD |
| 2025-01-27 |
3.1320 USD |
389,659.1820 CVX |
3.2670 USD |
2.8470 USD |
3.3070 USD |
3.1320 USD |
| 2025-01-26 |
3.5050 USD |
60,076.8350 CVX |
3.4700 USD |
3.4390 USD |
3.5810 USD |
3.5050 USD |
| 2025-01-25 |
3.4860 USD |
113,864.4830 CVX |
3.4300 USD |
3.3360 USD |
3.5540 USD |
3.4860 USD |
| 2025-01-24 |
3.4330 USD |
174,931.4210 CVX |
3.6410 USD |
3.4170 USD |
3.7500 USD |
3.4330 USD |
| 2025-01-23 |
3.5770 USD |
147,342.1380 CVX |
3.5870 USD |
3.4260 USD |
3.6770 USD |
3.5770 USD |
| 2025-01-22 |
3.6390 USD |
80,120.6190 CVX |
3.8470 USD |
3.6350 USD |
3.8860 USD |
3.6390 USD |
| 2025-01-21 |
3.8280 USD |
382,873.2460 CVX |
3.6810 USD |
3.4630 USD |
3.9800 USD |
3.8280 USD |
| 2025-01-20 |
3.7040 USD |
349,284.0720 CVX |
3.7820 USD |
3.5940 USD |
4.1700 USD |
3.7040 USD |
| 2025-01-19 |
3.9470 USD |
274,361.0500 CVX |
4.4170 USD |
3.8520 USD |
4.5010 USD |
3.9470 USD |
| 2025-01-18 |
4.3600 USD |
153,128.1440 CVX |
4.8660 USD |
4.1570 USD |
4.9150 USD |
4.3600 USD |
| 2025-01-17 |
4.9110 USD |
128,381.8740 CVX |
4.5150 USD |
4.5150 USD |
4.9760 USD |
4.9110 USD |
| 2025-01-16 |
4.4700 USD |
182,005.8590 CVX |
4.6870 USD |
4.4500 USD |
4.8590 USD |
4.4700 USD |
| 2025-01-15 |
4.5950 USD |
264,424.1460 CVX |
4.2880 USD |
4.1370 USD |
4.6000 USD |
4.5950 USD |
| 2025-01-14 |
4.2940 USD |
85,226.3320 CVX |
4.1160 USD |
4.0970 USD |
4.3820 USD |
4.2940 USD |
| 2025-01-13 |
3.9890 USD |
338,741.6670 CVX |
4.0780 USD |
3.6940 USD |
4.2680 USD |
3.9890 USD |
| 2025-01-12 |
4.0520 USD |
140,804.2190 CVX |
4.2290 USD |
4.0200 USD |
4.2710 USD |
4.0520 USD |
| 2025-01-11 |
4.2470 USD |
246,605.8900 CVX |
4.1340 USD |
3.9870 USD |
4.3420 USD |
4.2470 USD |
| 2025-01-10 |
4.1310 USD |
134,790.8670 CVX |
4.1070 USD |
4.0170 USD |
4.3700 USD |
4.1310 USD |
| 2025-01-09 |
4.0970 USD |
260,326.4060 CVX |
4.3230 USD |
3.9630 USD |
4.6000 USD |
4.0970 USD |
| 2025-01-08 |
4.3110 USD |
289,616.2520 CVX |
4.6170 USD |
3.8000 USD |
4.7080 USD |
4.3110 USD |
| 2025-01-07 |
4.6060 USD |
167,076.0390 CVX |
5.2100 USD |
4.5750 USD |
5.2960 USD |
4.6060 USD |
| 2025-01-06 |
5.2110 USD |
217,089.2510 CVX |
5.3320 USD |
5.0770 USD |
5.4920 USD |
5.2110 USD |
| 2025-01-05 |
5.3460 USD |
73,986.5520 CVX |
5.4370 USD |
5.1930 USD |
5.4740 USD |
5.3460 USD |
| 2025-01-04 |
5.4490 USD |
91,300.8870 CVX |
5.6870 USD |
5.3570 USD |
5.7220 USD |
5.4490 USD |
| 2025-01-03 |
5.6770 USD |
267,259.6800 CVX |
5.4230 USD |
5.0540 USD |
5.8010 USD |
5.6770 USD |
| 2025-01-02 |
5.4440 USD |
466,297.6160 CVX |
4.8900 USD |
4.8120 USD |
6.0430 USD |
5.4440 USD |
| 2025-01-01 |
4.8900 USD |
173,962.2420 CVX |
4.4960 USD |
4.2980 USD |
4.9030 USD |
4.8900 USD |
| 2024-12-31 |
4.4900 USD |
184,488.9920 CVX |
4.7090 USD |
4.4100 USD |
4.7980 USD |
4.4900 USD |
| 2024-12-30 |
4.7260 USD |
347,067.0900 CVX |
4.9170 USD |
4.6310 USD |
5.3020 USD |
4.7260 USD |
| 2024-12-29 |
4.9340 USD |
174,270.0370 CVX |
5.3790 USD |
4.7980 USD |
5.5570 USD |
4.9340 USD |
| 2024-12-28 |
5.3660 USD |
376,047.2100 CVX |
4.5370 USD |
4.4870 USD |
5.4830 USD |
5.3660 USD |
| 2024-12-27 |
4.5600 USD |
129,156.7290 CVX |
4.5670 USD |
4.4710 USD |
4.8700 USD |
4.5600 USD |
| 2024-12-26 |
4.5490 USD |
153,355.8260 CVX |
5.0290 USD |
4.3450 USD |
5.0780 USD |
4.5490 USD |
| 2024-12-25 |
5.0300 USD |
146,788.0360 CVX |
4.9230 USD |
4.9080 USD |
5.3570 USD |
5.0300 USD |
| 2024-12-24 |
4.9340 USD |
431,414.6360 CVX |
5.0340 USD |
4.6430 USD |
5.3970 USD |
4.9340 USD |
| 2024-12-23 |
5.0290 USD |
461,139.6180 CVX |
3.9660 USD |
3.8520 USD |
5.1670 USD |
5.0290 USD |
| 2024-12-22 |
3.9750 USD |
256,168.1070 CVX |
3.9000 USD |
3.7510 USD |
4.0280 USD |
3.9750 USD |
| 2024-12-21 |
3.8900 USD |
239,831.5080 CVX |
4.2520 USD |
3.8350 USD |
4.6450 USD |
3.8900 USD |
| 2024-12-20 |
4.2640 USD |
649,232.8790 CVX |
4.4380 USD |
3.5520 USD |
4.6020 USD |
4.2640 USD |
| 2024-12-19 |
4.4520 USD |
220,909.8930 CVX |
4.9900 USD |
4.3070 USD |
5.2570 USD |
4.4520 USD |
| 2024-12-18 |
4.9960 USD |
290,023.0730 CVX |
5.7650 USD |
4.9800 USD |
5.8430 USD |
4.9960 USD |