Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
3.4080 USD |
480,812.9360 CVX |
3.4420 USD |
3.3490 USD |
3.7800 USD |
3.4080 USD |
| 2025-05-08 |
3.4100 USD |
385,201.2270 CVX |
3.0810 USD |
3.0720 USD |
3.5010 USD |
3.4100 USD |
| 2025-05-07 |
3.0450 USD |
382,689.2080 CVX |
3.0610 USD |
2.9920 USD |
3.4170 USD |
3.0450 USD |
| 2025-05-06 |
3.0320 USD |
267,368.4530 CVX |
2.9460 USD |
2.7170 USD |
3.1530 USD |
3.0320 USD |
| 2025-05-05 |
2.9900 USD |
146,791.4560 CVX |
2.9360 USD |
2.7860 USD |
3.0230 USD |
2.9900 USD |
| 2025-05-04 |
2.9970 USD |
93,565.5530 CVX |
3.0850 USD |
2.9800 USD |
3.1000 USD |
2.9970 USD |
| 2025-05-03 |
3.0920 USD |
127,962.9100 CVX |
3.1420 USD |
2.9950 USD |
3.1670 USD |
3.0920 USD |
| 2025-05-02 |
3.1630 USD |
373,190.5910 CVX |
3.0240 USD |
3.0240 USD |
3.3900 USD |
3.1630 USD |
| 2025-05-01 |
3.0590 USD |
603,070.9910 CVX |
2.9690 USD |
2.8490 USD |
3.2500 USD |
3.0590 USD |
| 2025-04-30 |
2.9850 USD |
332,585.6410 CVX |
2.7290 USD |
2.6500 USD |
3.0450 USD |
2.9850 USD |
| 2025-04-29 |
2.8140 USD |
80,190.8290 CVX |
2.6900 USD |
2.6880 USD |
2.8590 USD |
2.8140 USD |
| 2025-04-28 |
2.6860 USD |
146,318.4940 CVX |
2.7040 USD |
2.5610 USD |
2.7960 USD |
2.6860 USD |
| 2025-04-27 |
2.7100 USD |
167,577.9100 CVX |
2.8880 USD |
2.6620 USD |
2.9500 USD |
2.7100 USD |
| 2025-04-26 |
2.8590 USD |
335,395.7790 CVX |
2.8200 USD |
2.8010 USD |
3.0000 USD |
2.8590 USD |
| 2025-04-25 |
2.8440 USD |
190,808.0060 CVX |
2.8000 USD |
2.7460 USD |
2.9450 USD |
2.8440 USD |
| 2025-04-24 |
2.8060 USD |
427,629.6110 CVX |
2.8020 USD |
2.6360 USD |
3.1160 USD |
2.8060 USD |
| 2025-04-23 |
2.8120 USD |
541,483.8620 CVX |
2.8420 USD |
2.7080 USD |
2.9660 USD |
2.8120 USD |
| 2025-04-22 |
2.8420 USD |
459,738.7850 CVX |
2.5310 USD |
2.4740 USD |
3.0050 USD |
2.8420 USD |
| 2025-04-21 |
2.5570 USD |
1,176,293.7650 CVX |
2.4510 USD |
2.4450 USD |
2.8700 USD |
2.5570 USD |
| 2025-04-20 |
2.1930 USD |
133,340.9190 CVX |
2.2450 USD |
2.1240 USD |
2.2510 USD |
2.1930 USD |
| 2025-04-19 |
2.2640 USD |
23,164.4290 CVX |
2.2080 USD |
2.2010 USD |
2.2770 USD |
2.2640 USD |
| 2025-04-18 |
2.2140 USD |
93,246.5120 CVX |
2.1450 USD |
2.1270 USD |
2.2170 USD |
2.2140 USD |
| 2025-04-17 |
2.1510 USD |
341,242.5790 CVX |
2.2600 USD |
2.1190 USD |
2.3130 USD |
2.1510 USD |
| 2025-04-16 |
2.2150 USD |
430,467.3010 CVX |
2.1190 USD |
2.0930 USD |
2.3910 USD |
2.2150 USD |
| 2025-04-15 |
2.1030 USD |
132,082.3550 CVX |
2.0720 USD |
2.0430 USD |
2.1350 USD |
2.1030 USD |
| 2025-04-14 |
2.1480 USD |
190,193.2880 CVX |
2.0780 USD |
2.0580 USD |
2.2160 USD |
2.1480 USD |
| 2025-04-13 |
2.0660 USD |
222,188.0310 CVX |
2.1480 USD |
2.0320 USD |
2.1860 USD |
2.0660 USD |
| 2025-04-12 |
2.1550 USD |
332,804.5150 CVX |
2.1460 USD |
2.0830 USD |
2.3530 USD |
2.1550 USD |
| 2025-04-11 |
2.1300 USD |
643,280.9600 CVX |
1.9820 USD |
1.9740 USD |
2.3180 USD |
2.1300 USD |
| 2025-04-10 |
1.9260 USD |
334,017.1960 CVX |
1.9060 USD |
1.7900 USD |
1.9860 USD |
1.9260 USD |
| 2025-04-09 |
1.9070 USD |
669,774.0290 CVX |
1.6980 USD |
1.6500 USD |
1.9550 USD |
1.9070 USD |
| 2025-04-08 |
1.6840 USD |
600,590.9990 CVX |
1.7360 USD |
1.6770 USD |
1.8710 USD |
1.6840 USD |
| 2025-04-07 |
1.7330 USD |
762,927.0100 CVX |
1.6690 USD |
1.4950 USD |
1.8240 USD |
1.7330 USD |
| 2025-04-06 |
1.7120 USD |
269,796.2570 CVX |
1.9220 USD |
1.6900 USD |
1.9390 USD |
1.7120 USD |
| 2025-04-05 |
1.9260 USD |
134,159.7430 CVX |
1.9950 USD |
1.8970 USD |
2.0120 USD |
1.9260 USD |
| 2025-04-04 |
2.0400 USD |
459,040.9100 CVX |
2.0470 USD |
1.9730 USD |
2.1500 USD |
2.0400 USD |
| 2025-04-03 |
2.0890 USD |
322,352.0280 CVX |
1.9830 USD |
1.9260 USD |
2.1600 USD |
2.0890 USD |
| 2025-04-02 |
2.1090 USD |
445,182.4860 CVX |
2.1700 USD |
2.1020 USD |
2.3560 USD |
2.1090 USD |
| 2025-04-01 |
2.1610 USD |
418,951.9640 CVX |
2.0970 USD |
2.0950 USD |
2.3310 USD |
2.1610 USD |
| 2025-03-31 |
2.0950 USD |
261,054.6560 CVX |
2.0420 USD |
1.9200 USD |
2.1170 USD |
2.0950 USD |
| 2025-03-30 |
2.0420 USD |
114,154.5480 CVX |
2.1390 USD |
2.0150 USD |
2.1890 USD |
2.0420 USD |
| 2025-03-29 |
2.1500 USD |
222,149.9290 CVX |
2.2270 USD |
2.0710 USD |
2.2730 USD |
2.1500 USD |
| 2025-03-28 |
2.2260 USD |
584,442.6810 CVX |
2.5010 USD |
2.1530 USD |
2.5790 USD |
2.2260 USD |
| 2025-03-27 |
2.5610 USD |
1,172.8570 CVX |
2.5760 USD |
2.5610 USD |
2.5760 USD |
2.5610 USD |
| 2025-03-26 |
2.4320 USD |
617,417.2190 CVX |
2.2380 USD |
2.2310 USD |
2.5570 USD |
2.4320 USD |
| 2025-03-25 |
2.2470 USD |
45,513.6150 CVX |
2.2280 USD |
2.1860 USD |
2.2820 USD |
2.2470 USD |
| 2025-03-24 |
2.2200 USD |
106,235.6480 CVX |
2.1590 USD |
2.1490 USD |
2.2710 USD |
2.2200 USD |
| 2025-03-23 |
2.1460 USD |
290,261.4880 CVX |
2.1310 USD |
2.1010 USD |
2.3180 USD |
2.1460 USD |
| 2025-03-22 |
2.1150 USD |
213,995.4350 CVX |
2.0200 USD |
2.0090 USD |
2.1770 USD |
2.1150 USD |
| 2025-03-21 |
2.0170 USD |
109,895.0500 CVX |
2.0040 USD |
1.9800 USD |
2.0530 USD |
2.0170 USD |