Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
4.8220 USD |
733,204.4520 CVX |
4.8260 USD |
4.4370 USD |
5.2130 USD |
4.8220 USD |
| 2025-07-22 |
4.8210 USD |
506,250.2080 CVX |
4.3470 USD |
4.2070 USD |
4.9560 USD |
4.8210 USD |
| 2025-07-21 |
4.3100 USD |
478,344.2420 CVX |
4.2110 USD |
4.1500 USD |
4.6300 USD |
4.3100 USD |
| 2025-07-20 |
4.2100 USD |
365,597.6690 CVX |
4.4160 USD |
4.1220 USD |
4.6930 USD |
4.2100 USD |
| 2025-07-19 |
4.4600 USD |
853,640.7410 CVX |
4.1530 USD |
4.0610 USD |
4.9880 USD |
4.4600 USD |
| 2025-07-18 |
4.1050 USD |
1,352,374.9490 CVX |
4.5140 USD |
3.7850 USD |
4.6800 USD |
4.1050 USD |
| 2025-07-17 |
4.4880 USD |
1,439,669.9580 CVX |
4.9000 USD |
4.2120 USD |
5.3580 USD |
4.4880 USD |
| 2025-07-16 |
4.7840 USD |
909,128.2910 CVX |
4.2070 USD |
4.1780 USD |
5.2500 USD |
4.7840 USD |
| 2025-07-15 |
4.1220 USD |
216,672.6300 CVX |
3.8890 USD |
3.7770 USD |
4.2300 USD |
4.1220 USD |
| 2025-07-14 |
3.9260 USD |
405,267.1390 CVX |
3.5600 USD |
3.5370 USD |
4.0940 USD |
3.9260 USD |
| 2025-07-13 |
3.5580 USD |
202,700.4970 CVX |
3.0810 USD |
3.0750 USD |
3.6420 USD |
3.5580 USD |
| 2025-07-12 |
3.1580 USD |
152,539.0050 CVX |
3.0440 USD |
3.0000 USD |
3.2760 USD |
3.1580 USD |
| 2025-07-11 |
3.1840 USD |
306,839.7240 CVX |
2.9950 USD |
2.9220 USD |
3.3580 USD |
3.1840 USD |
| 2025-07-10 |
2.9490 USD |
210,793.1680 CVX |
2.6530 USD |
2.6290 USD |
3.0000 USD |
2.9490 USD |
| 2025-07-09 |
2.6550 USD |
144,513.3680 CVX |
2.4570 USD |
2.4290 USD |
2.6800 USD |
2.6550 USD |
| 2025-07-08 |
2.4260 USD |
68,744.2650 CVX |
2.3010 USD |
2.2970 USD |
2.4530 USD |
2.4260 USD |
| 2025-07-07 |
2.2450 USD |
44,625.7680 CVX |
2.3400 USD |
2.2290 USD |
2.3610 USD |
2.2450 USD |
| 2025-07-06 |
2.2990 USD |
75,283.5990 CVX |
2.1550 USD |
2.1410 USD |
2.3180 USD |
2.2990 USD |
| 2025-07-05 |
2.1640 USD |
71,454.7480 CVX |
2.2010 USD |
2.1210 USD |
2.2140 USD |
2.1640 USD |
| 2025-07-04 |
2.1720 USD |
114,473.4860 CVX |
2.3660 USD |
2.1540 USD |
2.3780 USD |
2.1720 USD |
| 2025-07-03 |
2.3720 USD |
100,907.3440 CVX |
2.3580 USD |
2.3200 USD |
2.4270 USD |
2.3720 USD |
| 2025-07-02 |
2.3900 USD |
88,008.6910 CVX |
2.1840 USD |
2.1620 USD |
2.3970 USD |
2.3900 USD |
| 2025-07-01 |
2.2050 USD |
105,744.1180 CVX |
2.3420 USD |
2.1890 USD |
2.3500 USD |
2.2050 USD |
| 2025-06-30 |
2.3680 USD |
105,350.7310 CVX |
2.4340 USD |
2.1800 USD |
2.4480 USD |
2.3680 USD |
| 2025-06-29 |
2.3560 USD |
86,808.5160 CVX |
2.3840 USD |
2.3090 USD |
2.4850 USD |
2.3560 USD |
| 2025-06-28 |
2.3650 USD |
35,684.5700 CVX |
2.3480 USD |
2.3180 USD |
2.3860 USD |
2.3650 USD |
| 2025-06-27 |
2.3280 USD |
89,811.2700 CVX |
2.3690 USD |
2.3180 USD |
2.4080 USD |
2.3280 USD |
| 2025-06-26 |
2.3780 USD |
91,556.5510 CVX |
2.4620 USD |
2.3350 USD |
2.5470 USD |
2.3780 USD |
| 2025-06-25 |
2.5290 USD |
76,689.6790 CVX |
2.6390 USD |
2.5200 USD |
2.6630 USD |
2.5290 USD |
| 2025-06-24 |
2.6280 USD |
115,154.9120 CVX |
2.6130 USD |
2.5840 USD |
2.7850 USD |
2.6280 USD |
| 2025-06-23 |
2.5320 USD |
213,116.3530 CVX |
2.3490 USD |
2.3150 USD |
2.5930 USD |
2.5320 USD |
| 2025-06-22 |
2.2990 USD |
147,450.9920 CVX |
2.3970 USD |
2.2530 USD |
2.4270 USD |
2.2990 USD |
| 2025-06-21 |
2.3620 USD |
141,433.0580 CVX |
2.5070 USD |
2.3230 USD |
2.5730 USD |
2.3620 USD |
| 2025-06-20 |
2.5450 USD |
96,800.0290 CVX |
2.6190 USD |
2.4120 USD |
2.6360 USD |
2.5450 USD |
| 2025-06-19 |
2.6090 USD |
214,797.6170 CVX |
2.5600 USD |
2.5340 USD |
2.6990 USD |
2.6090 USD |
| 2025-06-18 |
2.4780 USD |
104,588.8850 CVX |
2.5320 USD |
2.3940 USD |
2.5690 USD |
2.4780 USD |
| 2025-06-17 |
2.4420 USD |
106,517.2580 CVX |
2.5200 USD |
2.4050 USD |
2.6110 USD |
2.4420 USD |
| 2025-06-16 |
2.7030 USD |
77,772.5850 CVX |
2.6340 USD |
2.6080 USD |
2.7860 USD |
2.7030 USD |
| 2025-06-15 |
2.6320 USD |
49,955.2440 CVX |
2.6040 USD |
2.5810 USD |
2.6690 USD |
2.6320 USD |
| 2025-06-14 |
2.5870 USD |
40,567.7980 CVX |
2.6620 USD |
2.5770 USD |
2.7000 USD |
2.5870 USD |
| 2025-06-13 |
2.6220 USD |
148,304.0770 CVX |
2.6460 USD |
2.4800 USD |
2.6560 USD |
2.6220 USD |
| 2025-06-12 |
2.7220 USD |
55,340.5670 CVX |
2.8540 USD |
2.6930 USD |
2.8560 USD |
2.7220 USD |
| 2025-06-11 |
2.8940 USD |
131,000.1990 CVX |
3.0840 USD |
2.8760 USD |
3.0990 USD |
2.8940 USD |
| 2025-06-10 |
2.9140 USD |
13,062.6970 CVX |
2.8720 USD |
2.8380 USD |
2.9330 USD |
2.9140 USD |
| 2025-06-09 |
2.8560 USD |
75,786.0120 CVX |
2.6700 USD |
2.6610 USD |
2.8630 USD |
2.8560 USD |
| 2025-06-08 |
2.6970 USD |
23,746.5940 CVX |
2.7110 USD |
2.6430 USD |
2.7210 USD |
2.6970 USD |
| 2025-06-07 |
2.7130 USD |
24,374.4730 CVX |
2.6130 USD |
2.6010 USD |
2.7200 USD |
2.7130 USD |
| 2025-06-06 |
2.6110 USD |
58,964.5150 CVX |
2.5820 USD |
2.5800 USD |
2.7310 USD |
2.6110 USD |
| 2025-06-05 |
2.5740 USD |
119,872.6840 CVX |
2.7440 USD |
2.5200 USD |
2.7590 USD |
2.5740 USD |
| 2025-06-04 |
2.7110 USD |
313,058.9340 CVX |
2.6620 USD |
2.6290 USD |
2.9070 USD |
2.7110 USD |