Identifier on Kraken: CVXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
3.3490 USD |
83,142.9353 CVX |
3.2250 USD |
3.1770 USD |
3.4960 USD |
3.2220 USD |
| 2025-05-19 |
3.1470 USD |
47,541.0601 CVX |
3.2990 USD |
3.0680 USD |
3.3040 USD |
3.1850 USD |
| 2025-05-18 |
3.1970 USD |
22,728.3553 CVX |
3.0590 USD |
3.0580 USD |
3.3310 USD |
3.2150 USD |
| 2025-05-17 |
3.0400 USD |
6,724.0249 CVX |
3.0930 USD |
2.9850 USD |
3.1120 USD |
3.0350 USD |
| 2025-05-16 |
3.1600 USD |
5,998.0515 CVX |
3.1030 USD |
3.1030 USD |
3.2500 USD |
3.1510 USD |
| 2025-05-15 |
3.1850 USD |
33,974.4776 CVX |
3.3320 USD |
3.0530 USD |
3.4000 USD |
3.1040 USD |
| 2025-05-14 |
3.3840 USD |
47,467.5545 CVX |
3.3790 USD |
3.2290 USD |
3.4500 USD |
3.2710 USD |
| 2025-05-13 |
3.2710 USD |
66,648.7749 CVX |
3.3160 USD |
3.0900 USD |
3.5080 USD |
3.4390 USD |
| 2025-05-12 |
3.3510 USD |
62,311.2280 CVX |
3.4300 USD |
3.1720 USD |
3.5970 USD |
3.3210 USD |
| 2025-05-11 |
3.5830 USD |
19,975.5842 CVX |
3.6100 USD |
3.4370 USD |
3.7020 USD |
3.4630 USD |
| 2025-05-10 |
3.4390 USD |
20,464.1414 CVX |
3.4170 USD |
3.3680 USD |
3.5830 USD |
3.5830 USD |
| 2025-05-09 |
3.5310 USD |
50,459.2961 CVX |
3.4650 USD |
3.3580 USD |
3.7830 USD |
3.4280 USD |
| 2025-05-08 |
3.3560 USD |
50,090.4434 CVX |
3.0750 USD |
3.0710 USD |
3.5200 USD |
3.4320 USD |
| 2025-05-07 |
3.1190 USD |
43,576.7091 CVX |
3.0860 USD |
2.9980 USD |
3.2180 USD |
3.0420 USD |
| 2025-05-06 |
2.8850 USD |
26,170.2911 CVX |
2.9620 USD |
2.7210 USD |
3.1070 USD |
3.0240 USD |
| 2025-05-05 |
2.9170 USD |
24,268.7631 CVX |
2.9340 USD |
2.8820 USD |
2.9890 USD |
2.8870 USD |
| 2025-05-04 |
3.0280 USD |
13,074.7832 CVX |
3.1000 USD |
2.9870 USD |
3.1860 USD |
2.9900 USD |
| 2025-05-03 |
3.1210 USD |
4,775.0158 CVX |
3.1540 USD |
3.0600 USD |
3.2240 USD |
3.0850 USD |
| 2025-05-02 |
3.2190 USD |
56,639.2342 CVX |
3.0490 USD |
3.0220 USD |
3.3340 USD |
3.1950 USD |
| 2025-05-01 |
3.0520 USD |
43,897.3080 CVX |
2.9580 USD |
2.8340 USD |
3.2430 USD |
3.0760 USD |
| 2025-04-30 |
2.8380 USD |
55,800.0951 CVX |
2.7210 USD |
2.6500 USD |
3.0000 USD |
2.9250 USD |
| 2025-04-29 |
2.7660 USD |
16,316.6965 CVX |
2.6890 USD |
2.6870 USD |
2.8050 USD |
2.8050 USD |
| 2025-04-28 |
2.6470 USD |
60,329.1771 CVX |
2.7150 USD |
2.5500 USD |
2.8050 USD |
2.6920 USD |
| 2025-04-27 |
2.7620 USD |
35,018.9444 CVX |
2.8750 USD |
2.6700 USD |
2.9460 USD |
2.7830 USD |
| 2025-04-26 |
2.9240 USD |
26,919.5994 CVX |
2.8280 USD |
2.8270 USD |
3.0460 USD |
2.8700 USD |
| 2025-04-25 |
2.8400 USD |
28,425.0741 CVX |
2.7990 USD |
2.7470 USD |
2.9610 USD |
2.8290 USD |
| 2025-04-24 |
2.7510 USD |
28,791.3074 CVX |
2.8000 USD |
2.6470 USD |
2.9720 USD |
2.8730 USD |
| 2025-04-23 |
2.8360 USD |
95,572.7304 CVX |
2.8510 USD |
2.6730 USD |
2.9760 USD |
2.7870 USD |
| 2025-04-22 |
2.6680 USD |
45,743.9462 CVX |
2.5210 USD |
2.4890 USD |
2.9560 USD |
2.8720 USD |
| 2025-04-21 |
2.6480 USD |
117,222.0000 CVX |
2.4340 USD |
2.4340 USD |
2.9700 USD |
2.5170 USD |
| 2025-04-20 |
2.1770 USD |
1,333.4156 CVX |
2.2370 USD |
2.1380 USD |
2.2510 USD |
2.1590 USD |
| 2025-04-19 |
2.2630 USD |
5,681.1829 CVX |
2.2050 USD |
2.2050 USD |
2.3130 USD |
2.2100 USD |
| 2025-04-18 |
2.1740 USD |
5,237.9795 CVX |
2.1280 USD |
2.1210 USD |
2.2090 USD |
2.1810 USD |
| 2025-04-17 |
2.2180 USD |
15,856.6678 CVX |
2.2700 USD |
2.1750 USD |
2.2800 USD |
2.2090 USD |
| 2025-04-16 |
2.2870 USD |
76,001.3911 CVX |
2.0880 USD |
2.0880 USD |
2.6300 USD |
2.2360 USD |
| 2025-04-15 |
2.0640 USD |
12,046.5256 CVX |
2.0920 USD |
2.0470 USD |
2.1180 USD |
2.0920 USD |
| 2025-04-14 |
2.1570 USD |
23,650.7977 CVX |
2.1130 USD |
2.0950 USD |
2.2120 USD |
2.1460 USD |
| 2025-04-13 |
2.1360 USD |
30,332.8620 CVX |
2.1410 USD |
2.0710 USD |
2.2250 USD |
2.1330 USD |
| 2025-04-12 |
2.1540 USD |
52,954.7843 CVX |
2.1410 USD |
2.0700 USD |
2.2650 USD |
2.1550 USD |
| 2025-04-11 |
2.1240 USD |
102,453.3384 CVX |
1.9990 USD |
1.9870 USD |
2.3140 USD |
2.1700 USD |
| 2025-04-10 |
1.8500 USD |
45,319.6570 CVX |
1.9090 USD |
1.7870 USD |
1.9100 USD |
1.7970 USD |
| 2025-04-09 |
1.7990 USD |
107,538.9577 CVX |
1.7010 USD |
1.6500 USD |
1.9770 USD |
1.8920 USD |
| 2025-04-08 |
1.8160 USD |
86,896.9501 CVX |
1.7490 USD |
1.7050 USD |
2.3300 USD |
1.7260 USD |
| 2025-04-07 |
1.6580 USD |
68,353.7617 CVX |
1.6700 USD |
1.4900 USD |
1.8200 USD |
1.7710 USD |
| 2025-04-06 |
1.7900 USD |
22,230.2785 CVX |
1.9200 USD |
1.6900 USD |
1.9300 USD |
1.6900 USD |
| 2025-04-05 |
1.9600 USD |
45,050.8752 CVX |
2.0000 USD |
1.9000 USD |
2.1500 USD |
1.9100 USD |
| 2025-04-04 |
2.0200 USD |
40,474.2555 CVX |
2.0600 USD |
1.9700 USD |
2.1200 USD |
2.0200 USD |
| 2025-04-03 |
2.0200 USD |
50,955.0572 CVX |
1.9800 USD |
1.9300 USD |
2.1300 USD |
2.0800 USD |
| 2025-04-02 |
2.2000 USD |
58,262.8144 CVX |
2.1700 USD |
2.1400 USD |
2.3200 USD |
2.2600 USD |
| 2025-04-01 |
2.1800 USD |
31,081.8804 CVX |
2.1100 USD |
2.1100 USD |
2.3300 USD |
2.2200 USD |