Identifier on Kraken: CVXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
1.7520 USD |
2,878.6533 CVX |
1.7470 USD |
1.7420 USD |
1.7730 USD |
1.7680 USD |
| 2025-12-05 |
1.7710 USD |
15,799.9359 CVX |
1.8350 USD |
1.7230 USD |
1.8550 USD |
1.7490 USD |
| 2025-12-04 |
1.8660 USD |
56,630.6141 CVX |
1.8930 USD |
1.8170 USD |
1.9270 USD |
1.8210 USD |
| 2025-12-03 |
1.7600 USD |
40,069.0301 CVX |
1.7350 USD |
1.7230 USD |
1.8400 USD |
1.8400 USD |
| 2025-12-02 |
1.6700 USD |
5,671.8815 CVX |
1.6760 USD |
1.6610 USD |
1.6960 USD |
1.6960 USD |
| 2025-12-01 |
1.6950 USD |
72,529.1261 CVX |
1.8020 USD |
1.6390 USD |
1.8020 USD |
1.6390 USD |
| 2025-11-30 |
1.8430 USD |
9,972.2120 CVX |
1.8500 USD |
1.8260 USD |
1.8720 USD |
1.8650 USD |
| 2025-11-29 |
1.8810 USD |
5,896.5611 CVX |
1.8750 USD |
1.8640 USD |
1.8970 USD |
1.8650 USD |
| 2025-11-28 |
1.9080 USD |
24,952.7020 CVX |
1.8990 USD |
1.8770 USD |
1.9500 USD |
1.9070 USD |
| 2025-11-27 |
1.9110 USD |
4,992.8607 CVX |
1.9000 USD |
1.8910 USD |
1.9320 USD |
1.8910 USD |
| 2025-11-26 |
1.8540 USD |
29,618.7538 CVX |
1.8260 USD |
1.7840 USD |
1.9180 USD |
1.9000 USD |
| 2025-11-25 |
1.7730 USD |
26,551.2087 CVX |
1.7790 USD |
1.7350 USD |
1.8180 USD |
1.7820 USD |
| 2025-11-24 |
1.6900 USD |
13,450.6372 CVX |
1.6760 USD |
1.6670 USD |
1.7250 USD |
1.7070 USD |
| 2025-11-23 |
1.6760 USD |
16,619.6308 CVX |
1.6310 USD |
1.6310 USD |
1.7050 USD |
1.7050 USD |
| 2025-11-22 |
1.6300 USD |
9,181.0867 CVX |
1.6570 USD |
1.5990 USD |
1.6670 USD |
1.6320 USD |
| 2025-11-21 |
1.6490 USD |
77,935.4915 CVX |
1.7240 USD |
1.5830 USD |
1.7580 USD |
1.6340 USD |
| 2025-11-20 |
1.8510 USD |
15,923.4643 CVX |
1.8280 USD |
1.8270 USD |
1.8860 USD |
1.8640 USD |
| 2025-11-19 |
1.8100 USD |
56,508.6730 CVX |
1.8700 USD |
1.7470 USD |
1.8950 USD |
1.8340 USD |
| 2025-11-18 |
1.8350 USD |
124,236.1898 CVX |
1.8030 USD |
1.7690 USD |
1.9240 USD |
1.8950 USD |
| 2025-11-17 |
1.8990 USD |
47,656.8940 CVX |
1.8440 USD |
1.8440 USD |
1.9160 USD |
1.9090 USD |
| 2025-11-16 |
1.8620 USD |
27,124.0978 CVX |
1.8630 USD |
1.8170 USD |
1.9230 USD |
1.8460 USD |
| 2025-11-15 |
1.8790 USD |
8,312.6173 CVX |
1.8570 USD |
1.8490 USD |
1.9020 USD |
1.8700 USD |
| 2025-11-14 |
1.8840 USD |
155,099.3320 CVX |
1.9380 USD |
1.8020 USD |
1.9460 USD |
1.8230 USD |
| 2025-11-13 |
2.0030 USD |
62,282.9773 CVX |
2.0010 USD |
1.8800 USD |
2.1090 USD |
1.9460 USD |
| 2025-11-12 |
2.1070 USD |
8,419.9380 CVX |
2.0320 USD |
2.0270 USD |
2.1590 USD |
2.1500 USD |
| 2025-11-11 |
2.2200 USD |
118,028.3158 CVX |
2.2760 USD |
2.0740 USD |
2.3210 USD |
2.0880 USD |
| 2025-11-10 |
2.0930 USD |
43,171.4665 CVX |
2.0880 USD |
2.0260 USD |
2.1280 USD |
2.1060 USD |
| 2025-11-09 |
2.0610 USD |
63,008.8140 CVX |
2.0570 USD |
1.9800 USD |
2.1310 USD |
2.0760 USD |
| 2025-11-08 |
2.0700 USD |
43,032.9962 CVX |
2.1240 USD |
2.0130 USD |
2.1630 USD |
2.0570 USD |
| 2025-11-07 |
1.8460 USD |
840.7567 CVX |
1.8480 USD |
1.8460 USD |
1.8480 USD |
1.8460 USD |
| 2025-11-06 |
1.9120 USD |
18,460.2003 CVX |
1.9290 USD |
1.8640 USD |
1.9430 USD |
1.8760 USD |
| 2025-11-05 |
1.8800 USD |
29,050.8789 CVX |
1.8950 USD |
1.8250 USD |
1.9140 USD |
1.8840 USD |
| 2025-11-04 |
1.9240 USD |
34,231.2515 CVX |
1.9500 USD |
1.8820 USD |
1.9900 USD |
1.9120 USD |
| 2025-11-03 |
2.0320 USD |
84,424.1205 CVX |
2.1750 USD |
1.8970 USD |
2.1750 USD |
1.9970 USD |
| 2025-11-02 |
2.2080 USD |
37,851.6353 CVX |
2.2230 USD |
2.1240 USD |
2.2610 USD |
2.1500 USD |
| 2025-11-01 |
2.2100 USD |
14,343.9195 CVX |
2.2070 USD |
2.1890 USD |
2.2440 USD |
2.2200 USD |
| 2025-10-31 |
2.2110 USD |
62,656.5893 CVX |
2.1560 USD |
2.1560 USD |
2.2970 USD |
2.2210 USD |
| 2025-10-30 |
2.3220 USD |
13,141.8274 CVX |
2.2960 USD |
2.2290 USD |
2.3800 USD |
2.2290 USD |
| 2025-10-29 |
2.2120 USD |
27,896.0229 CVX |
2.2290 USD |
2.1600 USD |
2.2720 USD |
2.2640 USD |
| 2025-10-28 |
2.3100 USD |
11,897.0025 CVX |
2.3210 USD |
2.2600 USD |
2.3540 USD |
2.2800 USD |
| 2025-10-27 |
2.4130 USD |
14,050.9718 CVX |
2.3690 USD |
2.3670 USD |
2.4580 USD |
2.3710 USD |
| 2025-10-26 |
2.2540 USD |
16,717.9906 CVX |
2.2050 USD |
2.1660 USD |
2.3250 USD |
2.3160 USD |
| 2025-10-25 |
2.2470 USD |
4,707.2763 CVX |
2.2640 USD |
2.2210 USD |
2.2640 USD |
2.2320 USD |
| 2025-10-24 |
2.2620 USD |
50,024.0120 CVX |
2.2550 USD |
2.1790 USD |
2.3320 USD |
2.2020 USD |
| 2025-10-23 |
2.2230 USD |
10,647.0742 CVX |
2.2040 USD |
2.1950 USD |
2.2570 USD |
2.2340 USD |
| 2025-10-22 |
2.2700 USD |
30,951.2691 CVX |
2.3120 USD |
2.2150 USD |
2.3200 USD |
2.2830 USD |
| 2025-10-21 |
2.3840 USD |
24,717.8631 CVX |
2.3960 USD |
2.2980 USD |
2.5170 USD |
2.4350 USD |
| 2025-10-20 |
2.4470 USD |
18,916.9682 CVX |
2.3800 USD |
2.3440 USD |
2.4920 USD |
2.4610 USD |
| 2025-10-19 |
2.3400 USD |
37,889.2319 CVX |
2.3280 USD |
2.2300 USD |
2.4660 USD |
2.4340 USD |
| 2025-10-18 |
2.3100 USD |
5,601.7785 CVX |
2.2920 USD |
2.2920 USD |
2.3670 USD |
2.3010 USD |