Identifier on Kraken: CVXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
3.5050 USD |
121,407.0396 CVX |
3.6000 USD |
3.3640 USD |
3.6300 USD |
3.5490 USD |
| 2025-08-27 |
3.7310 USD |
58,591.5783 CVX |
3.7460 USD |
3.6470 USD |
3.8200 USD |
3.6910 USD |
| 2025-08-26 |
3.7160 USD |
11,820.7968 CVX |
3.6600 USD |
3.6480 USD |
3.7630 USD |
3.7320 USD |
| 2025-08-25 |
4.2160 USD |
15,676.6790 CVX |
4.2910 USD |
4.0250 USD |
4.3780 USD |
4.0900 USD |
| 2025-08-24 |
4.1790 USD |
82,490.6079 CVX |
4.2110 USD |
4.0370 USD |
4.3710 USD |
4.3110 USD |
| 2025-08-23 |
4.2040 USD |
32,427.1542 CVX |
4.2800 USD |
4.1180 USD |
4.3200 USD |
4.2100 USD |
| 2025-08-22 |
4.2180 USD |
68,088.1541 CVX |
3.9520 USD |
3.8190 USD |
4.4630 USD |
4.3020 USD |
| 2025-08-21 |
4.0610 USD |
1,887.5052 CVX |
4.1130 USD |
4.0070 USD |
4.1160 USD |
4.0440 USD |
| 2025-08-20 |
4.0300 USD |
48,006.6131 CVX |
3.7670 USD |
3.7580 USD |
4.1510 USD |
4.0410 USD |
| 2025-08-19 |
4.0140 USD |
31,096.3322 CVX |
4.0860 USD |
3.9470 USD |
4.1710 USD |
4.0140 USD |
| 2025-08-18 |
4.0360 USD |
89,530.8453 CVX |
4.1900 USD |
3.9410 USD |
4.1900 USD |
4.1650 USD |
| 2025-08-17 |
4.2060 USD |
41,820.8142 CVX |
4.1880 USD |
4.1140 USD |
4.3560 USD |
4.2540 USD |
| 2025-08-16 |
4.1660 USD |
24,664.4562 CVX |
4.1620 USD |
4.1270 USD |
4.2090 USD |
4.1530 USD |
| 2025-08-15 |
4.0790 USD |
88,770.6976 CVX |
4.1600 USD |
3.9000 USD |
4.2830 USD |
4.0680 USD |
| 2025-08-14 |
4.3510 USD |
152,136.0065 CVX |
4.5930 USD |
4.0930 USD |
4.6480 USD |
4.1310 USD |
| 2025-08-13 |
4.6030 USD |
50,328.1017 CVX |
4.5100 USD |
4.4830 USD |
4.7090 USD |
4.6890 USD |
| 2025-08-12 |
4.2880 USD |
98,481.0120 CVX |
4.2470 USD |
4.1550 USD |
4.4760 USD |
4.4760 USD |
| 2025-08-11 |
4.5820 USD |
72,972.1767 CVX |
4.4700 USD |
4.3490 USD |
4.7300 USD |
4.3850 USD |
| 2025-08-10 |
4.5330 USD |
79,412.1559 CVX |
4.6170 USD |
4.4540 USD |
4.6900 USD |
4.4820 USD |
| 2025-08-09 |
4.6710 USD |
89,347.1409 CVX |
4.4820 USD |
4.4820 USD |
4.8350 USD |
4.6250 USD |
| 2025-08-08 |
4.5500 USD |
173,009.2948 CVX |
4.5940 USD |
4.3240 USD |
4.7180 USD |
4.5220 USD |
| 2025-08-07 |
4.4130 USD |
144,051.9289 CVX |
4.3550 USD |
4.2720 USD |
4.5940 USD |
4.3300 USD |
| 2025-08-06 |
4.2080 USD |
123,792.7186 CVX |
4.1970 USD |
4.0230 USD |
4.4750 USD |
4.3830 USD |
| 2025-08-05 |
4.2640 USD |
136,533.9863 CVX |
4.5480 USD |
4.0830 USD |
4.5480 USD |
4.1370 USD |
| 2025-08-04 |
4.3680 USD |
148,154.5832 CVX |
4.1510 USD |
4.1260 USD |
4.5800 USD |
4.5680 USD |
| 2025-08-03 |
3.9780 USD |
117,489.9629 CVX |
3.8120 USD |
3.7150 USD |
4.1750 USD |
4.1350 USD |
| 2025-08-02 |
3.8710 USD |
176,428.3217 CVX |
4.0200 USD |
3.7010 USD |
4.1090 USD |
3.8150 USD |
| 2025-08-01 |
4.1610 USD |
307,308.5258 CVX |
4.1400 USD |
4.0350 USD |
4.3420 USD |
4.1400 USD |
| 2025-07-31 |
4.6020 USD |
164,263.1300 CVX |
4.6640 USD |
4.3010 USD |
4.8900 USD |
4.3010 USD |
| 2025-07-30 |
4.2810 USD |
474,302.3865 CVX |
4.4590 USD |
4.0080 USD |
4.8890 USD |
4.4100 USD |
| 2025-07-29 |
4.7380 USD |
533,799.4873 CVX |
5.3190 USD |
4.3880 USD |
5.3190 USD |
4.4980 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 |