Identifier on Kraken: CVXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
2.2980 USD |
32,870.7679 CVX |
2.4410 USD |
2.2230 USD |
2.4670 USD |
2.3140 USD |
| 2025-10-16 |
2.5000 USD |
19,282.5854 CVX |
2.4910 USD |
2.4290 USD |
2.5890 USD |
2.5590 USD |
| 2025-10-15 |
2.6790 USD |
86,468.3002 CVX |
2.5940 USD |
2.5230 USD |
2.7950 USD |
2.5590 USD |
| 2025-10-14 |
2.5780 USD |
139,979.3808 CVX |
2.8540 USD |
2.3860 USD |
2.8540 USD |
2.6170 USD |
| 2025-10-13 |
2.5370 USD |
75,187.1699 CVX |
2.5550 USD |
2.4670 USD |
2.6820 USD |
2.5690 USD |
| 2025-10-12 |
2.2250 USD |
38,533.2431 CVX |
2.1790 USD |
2.1450 USD |
2.4080 USD |
2.4000 USD |
| 2025-10-11 |
2.3440 USD |
155,851.0792 CVX |
2.3510 USD |
2.1000 USD |
2.5230 USD |
2.3540 USD |
| 2025-10-10 |
3.1890 USD |
95,264.0823 CVX |
3.2320 USD |
3.0640 USD |
3.3910 USD |
3.0680 USD |
| 2025-10-09 |
3.2900 USD |
50,405.1770 CVX |
3.5060 USD |
3.1900 USD |
3.5100 USD |
3.2150 USD |
| 2025-10-08 |
3.4530 USD |
71,438.9502 CVX |
3.5350 USD |
3.3990 USD |
3.5540 USD |
3.5020 USD |
| 2025-10-07 |
3.6610 USD |
61,439.6849 CVX |
3.7220 USD |
3.5490 USD |
3.8200 USD |
3.5980 USD |
| 2025-10-06 |
3.6590 USD |
4,633.9199 CVX |
3.6080 USD |
3.5910 USD |
3.6900 USD |
3.6530 USD |
| 2025-10-05 |
3.8070 USD |
26,602.6205 CVX |
3.7130 USD |
3.6720 USD |
3.9000 USD |
3.7210 USD |
| 2025-10-04 |
3.7370 USD |
41,302.3351 CVX |
3.7190 USD |
3.6180 USD |
3.8650 USD |
3.7140 USD |
| 2025-10-03 |
3.6560 USD |
62,975.9815 CVX |
3.4630 USD |
3.4090 USD |
3.8000 USD |
3.7280 USD |
| 2025-10-02 |
3.4280 USD |
30,161.6164 CVX |
3.3780 USD |
3.3300 USD |
3.5580 USD |
3.4870 USD |
| 2025-10-01 |
3.2640 USD |
40,412.1434 CVX |
3.1810 USD |
3.1440 USD |
3.3650 USD |
3.3460 USD |
| 2025-09-30 |
3.1220 USD |
16,974.5813 CVX |
3.1760 USD |
3.0330 USD |
3.2070 USD |
3.0820 USD |
| 2025-09-29 |
3.2280 USD |
21,072.1921 CVX |
3.2530 USD |
3.1430 USD |
3.2580 USD |
3.2430 USD |
| 2025-09-28 |
3.0840 USD |
12,301.5683 CVX |
3.1310 USD |
3.0340 USD |
3.1310 USD |
3.1000 USD |
| 2025-09-27 |
3.1270 USD |
10,329.5521 CVX |
3.1190 USD |
3.0680 USD |
3.1820 USD |
3.1460 USD |
| 2025-09-26 |
3.0180 USD |
17,627.0936 CVX |
3.0170 USD |
3.0000 USD |
3.0740 USD |
3.0420 USD |
| 2025-09-25 |
3.1150 USD |
289,344.0918 CVX |
3.3390 USD |
3.0000 USD |
3.3500 USD |
3.0070 USD |
| 2025-09-24 |
3.3490 USD |
67,555.6297 CVX |
3.2930 USD |
3.1880 USD |
3.4620 USD |
3.3830 USD |
| 2025-09-23 |
3.4070 USD |
17,609.9432 CVX |
3.4490 USD |
3.3080 USD |
3.4550 USD |
3.4200 USD |
| 2025-09-22 |
3.4190 USD |
158,191.2646 CVX |
3.7160 USD |
3.1890 USD |
3.7180 USD |
3.3570 USD |
| 2025-09-21 |
3.8960 USD |
6,259.3212 CVX |
3.9290 USD |
3.7710 USD |
3.9840 USD |
3.7880 USD |
| 2025-09-20 |
3.7900 USD |
111,215.3932 CVX |
3.8580 USD |
3.7200 USD |
3.8810 USD |
3.8570 USD |
| 2025-09-19 |
3.9870 USD |
103,066.4789 CVX |
4.0810 USD |
3.8290 USD |
4.2180 USD |
3.8660 USD |
| 2025-09-18 |
3.7750 USD |
144,446.7438 CVX |
3.5710 USD |
3.4800 USD |
4.1180 USD |
4.0150 USD |
| 2025-09-17 |
3.4300 USD |
23,277.1316 CVX |
3.3870 USD |
3.3610 USD |
3.5350 USD |
3.3660 USD |
| 2025-09-16 |
3.3750 USD |
8,757.9613 CVX |
3.3990 USD |
3.3250 USD |
3.4240 USD |
3.3510 USD |
| 2025-09-15 |
3.4360 USD |
82,904.1778 CVX |
3.5480 USD |
3.3230 USD |
3.6150 USD |
3.3370 USD |
| 2025-09-14 |
3.5930 USD |
45,633.4110 CVX |
3.7650 USD |
3.5200 USD |
3.7710 USD |
3.6030 USD |
| 2025-09-13 |
3.8070 USD |
48,268.8581 CVX |
3.8170 USD |
3.7030 USD |
3.9040 USD |
3.7630 USD |
| 2025-09-12 |
3.7400 USD |
70,428.4561 CVX |
3.6800 USD |
3.6650 USD |
3.8310 USD |
3.8040 USD |
| 2025-09-11 |
3.5220 USD |
22,557.4087 CVX |
3.5320 USD |
3.4730 USD |
3.5650 USD |
3.5070 USD |
| 2025-09-10 |
3.5370 USD |
48,609.3352 CVX |
3.4860 USD |
3.4740 USD |
3.6510 USD |
3.5260 USD |
| 2025-09-09 |
3.6040 USD |
15,104.1423 CVX |
3.5440 USD |
3.4980 USD |
3.6460 USD |
3.5960 USD |
| 2025-09-08 |
3.5490 USD |
20,441.8207 CVX |
3.4520 USD |
3.4420 USD |
3.6360 USD |
3.6270 USD |
| 2025-09-07 |
3.4490 USD |
16,517.6171 CVX |
3.4200 USD |
3.4150 USD |
3.4840 USD |
3.4260 USD |
| 2025-09-06 |
3.4440 USD |
5,572.9921 CVX |
3.4610 USD |
3.4260 USD |
3.4840 USD |
3.4360 USD |
| 2025-09-05 |
3.5060 USD |
22,223.9751 CVX |
3.4200 USD |
3.4170 USD |
3.5980 USD |
3.4830 USD |
| 2025-09-04 |
3.5580 USD |
34,868.5717 CVX |
3.6650 USD |
3.4490 USD |
3.6800 USD |
3.4660 USD |
| 2025-09-03 |
3.6230 USD |
39,895.6877 CVX |
3.5300 USD |
3.5080 USD |
3.6930 USD |
3.6760 USD |
| 2025-09-02 |
3.4670 USD |
46,983.6437 CVX |
3.3830 USD |
3.3610 USD |
3.5930 USD |
3.5420 USD |
| 2025-09-01 |
3.4540 USD |
38,094.8339 CVX |
3.4810 USD |
3.3840 USD |
3.5540 USD |
3.4090 USD |
| 2025-08-31 |
3.5580 USD |
31,524.1988 CVX |
3.5910 USD |
3.5110 USD |
3.6460 USD |
3.5720 USD |
| 2025-08-30 |
3.5660 USD |
31,806.9560 CVX |
3.5990 USD |
3.4990 USD |
3.6320 USD |
3.5250 USD |
| 2025-08-29 |
3.4000 USD |
82,392.0942 CVX |
3.4950 USD |
3.3000 USD |
3.5390 USD |
3.5250 USD |