Identifier on Kraken: CVXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-29 |
5.1270 USD |
71,773.2364 CVX |
5.3190 USD |
4.9020 USD |
5.3190 USD |
4.9030 USD |
| 2025-07-28 |
5.4080 USD |
211,304.4650 CVX |
5.6460 USD |
5.2110 USD |
5.6530 USD |
5.2850 USD |
| 2025-07-27 |
5.9380 USD |
251,920.0669 CVX |
5.9110 USD |
5.6310 USD |
6.2500 USD |
5.6410 USD |
| 2025-07-26 |
5.7740 USD |
570,335.7978 CVX |
5.2450 USD |
5.2410 USD |
6.4000 USD |
5.9020 USD |
| 2025-07-25 |
5.0130 USD |
243,567.3044 CVX |
4.8180 USD |
4.6680 USD |
5.3990 USD |
5.0350 USD |
| 2025-07-24 |
4.9390 USD |
340,983.1276 CVX |
4.7710 USD |
4.4540 USD |
5.4590 USD |
4.8340 USD |
| 2025-07-23 |
4.8460 USD |
342,203.4436 CVX |
4.8270 USD |
4.4310 USD |
5.5000 USD |
4.7790 USD |
| 2025-07-22 |
4.6580 USD |
263,616.6782 CVX |
4.3340 USD |
4.2000 USD |
5.1130 USD |
4.8410 USD |
| 2025-07-21 |
4.4030 USD |
135,456.1504 CVX |
4.1920 USD |
4.1330 USD |
4.6000 USD |
4.4250 USD |
| 2025-07-20 |
4.4610 USD |
89,046.3692 CVX |
4.4160 USD |
4.1590 USD |
4.8000 USD |
4.1590 USD |
| 2025-07-19 |
4.5210 USD |
214,103.3420 CVX |
4.1450 USD |
4.0520 USD |
4.9730 USD |
4.3070 USD |
| 2025-07-18 |
4.2520 USD |
271,459.6327 CVX |
4.4930 USD |
3.8330 USD |
4.6400 USD |
3.9510 USD |
| 2025-07-17 |
5.0460 USD |
283,128.0195 CVX |
4.9270 USD |
4.5510 USD |
5.7900 USD |
4.6580 USD |
| 2025-07-16 |
4.8400 USD |
301,930.3506 CVX |
4.2270 USD |
4.1760 USD |
7.4900 USD |
4.8660 USD |
| 2025-07-15 |
4.0340 USD |
52,871.2773 CVX |
3.8950 USD |
3.7850 USD |
4.2840 USD |
4.1200 USD |
| 2025-07-14 |
3.8300 USD |
51,720.5548 CVX |
3.5460 USD |
3.5460 USD |
3.9990 USD |
3.9690 USD |
| 2025-07-13 |
3.3520 USD |
23,882.4575 CVX |
3.1150 USD |
3.0770 USD |
3.5160 USD |
3.5020 USD |
| 2025-07-12 |
3.1310 USD |
25,652.0592 CVX |
3.0600 USD |
3.0180 USD |
3.2220 USD |
3.1390 USD |
| 2025-07-11 |
3.1420 USD |
33,474.3048 CVX |
2.9950 USD |
2.9280 USD |
3.2950 USD |
3.2420 USD |
| 2025-07-10 |
2.8220 USD |
70,076.5493 CVX |
2.6580 USD |
2.6300 USD |
3.0310 USD |
3.0280 USD |
| 2025-07-09 |
2.5750 USD |
27,815.0175 CVX |
2.4640 USD |
2.4350 USD |
2.6720 USD |
2.6710 USD |
| 2025-07-08 |
2.4100 USD |
39,261.5895 CVX |
2.3300 USD |
2.3150 USD |
2.5280 USD |
2.4650 USD |
| 2025-07-07 |
2.2860 USD |
14,095.1662 CVX |
2.3330 USD |
2.2500 USD |
2.3510 USD |
2.2500 USD |
| 2025-07-06 |
2.1860 USD |
5,884.9151 CVX |
2.1510 USD |
2.1510 USD |
2.2500 USD |
2.2500 USD |
| 2025-07-05 |
2.1730 USD |
6,737.4279 CVX |
2.1920 USD |
2.1250 USD |
2.2200 USD |
2.1770 USD |
| 2025-07-04 |
2.2750 USD |
23,955.8486 CVX |
2.3720 USD |
2.1960 USD |
2.3720 USD |
2.2020 USD |
| 2025-07-03 |
2.3830 USD |
38,076.1646 CVX |
2.3730 USD |
2.3210 USD |
2.4520 USD |
2.3660 USD |
| 2025-07-02 |
2.2610 USD |
8,783.3422 CVX |
2.1930 USD |
2.1580 USD |
2.2910 USD |
2.2750 USD |
| 2025-07-01 |
2.2580 USD |
40,755.3608 CVX |
2.3330 USD |
2.1930 USD |
2.3400 USD |
2.1960 USD |
| 2025-06-30 |
2.3880 USD |
13,595.4592 CVX |
2.4320 USD |
2.3380 USD |
2.4320 USD |
2.3530 USD |
| 2025-06-29 |
2.3900 USD |
21,383.4174 CVX |
2.3750 USD |
2.3590 USD |
2.4620 USD |
2.3600 USD |
| 2025-06-28 |
2.3410 USD |
4,755.2321 CVX |
2.3500 USD |
2.3210 USD |
2.3580 USD |
2.3370 USD |
| 2025-06-27 |
2.3850 USD |
9,564.3044 CVX |
2.3760 USD |
2.3260 USD |
2.4130 USD |
2.3260 USD |
| 2025-06-26 |
2.4750 USD |
45,642.0759 CVX |
2.4570 USD |
2.3770 USD |
2.5510 USD |
2.4210 USD |
| 2025-06-25 |
2.6160 USD |
9,388.8040 CVX |
2.6500 USD |
2.5820 USD |
2.6500 USD |
2.6060 USD |
| 2025-06-24 |
2.6310 USD |
24,624.1545 CVX |
2.6200 USD |
2.5900 USD |
2.6900 USD |
2.6900 USD |
| 2025-06-23 |
2.4290 USD |
77,650.1773 CVX |
2.3410 USD |
2.3060 USD |
2.6620 USD |
2.6440 USD |
| 2025-06-22 |
2.3870 USD |
14,809.8331 CVX |
2.3860 USD |
2.3330 USD |
2.4450 USD |
2.4220 USD |
| 2025-06-21 |
2.5080 USD |
8,946.4539 CVX |
2.5050 USD |
2.4490 USD |
2.5620 USD |
2.4490 USD |
| 2025-06-20 |
2.5970 USD |
3,518.2919 CVX |
2.6350 USD |
2.5610 USD |
2.6350 USD |
2.5840 USD |
| 2025-06-19 |
2.6400 USD |
57,020.2088 CVX |
2.5620 USD |
2.5360 USD |
2.8530 USD |
2.6000 USD |
| 2025-06-18 |
2.5290 USD |
17,925.2229 CVX |
2.5180 USD |
2.4280 USD |
2.5640 USD |
2.4800 USD |
| 2025-06-17 |
2.4680 USD |
67,689.1187 CVX |
2.5250 USD |
2.3400 USD |
2.5850 USD |
2.5170 USD |
| 2025-06-16 |
2.7250 USD |
26,924.3095 CVX |
2.6410 USD |
2.6410 USD |
2.7700 USD |
2.6930 USD |
| 2025-06-15 |
2.6020 USD |
3,984.7185 CVX |
2.5900 USD |
2.5780 USD |
2.6440 USD |
2.6440 USD |
| 2025-06-14 |
2.6100 USD |
17,309.6414 CVX |
2.6590 USD |
2.5800 USD |
2.6590 USD |
2.5940 USD |
| 2025-06-13 |
2.5360 USD |
90,954.5562 CVX |
2.6110 USD |
2.4710 USD |
2.6260 USD |
2.5610 USD |
| 2025-06-12 |
2.7360 USD |
32,965.8440 CVX |
2.8220 USD |
2.7130 USD |
2.8220 USD |
2.7500 USD |
| 2025-06-11 |
2.9750 USD |
40,733.9648 CVX |
3.0640 USD |
2.8890 USD |
3.0960 USD |
2.9260 USD |
| 2025-06-10 |
2.9620 USD |
34,280.1368 CVX |
2.8830 USD |
2.8410 USD |
3.1270 USD |
3.0510 USD |