Identifier on Kraken: CVXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |