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