Identifier on OKEx: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-01 |
1.5893 USD |
344.3393 CVX |
1.5630 USD |
1.5630 USD |
1.6210 USD |
1.6210 USD |
| 2025-12-31 |
1.6361 USD |
9.5470 CVX |
1.6380 USD |
1.6200 USD |
1.6380 USD |
1.6200 USD |
| 2025-12-30 |
1.7106 USD |
2.1529 CVX |
1.7260 USD |
1.6920 USD |
1.7260 USD |
1.6920 USD |
| 2025-12-29 |
1.7961 USD |
7.2346 CVX |
1.7970 USD |
1.7960 USD |
1.7970 USD |
1.7960 USD |
| 2025-12-28 |
1.8384 USD |
19.9300 CVX |
1.8520 USD |
1.8200 USD |
1.8520 USD |
1.8200 USD |
| 2025-12-27 |
1.8149 USD |
667.7121 CVX |
1.8090 USD |
1.8090 USD |
1.8250 USD |
1.8240 USD |
| 2025-12-26 |
1.8742 USD |
41.8007 CVX |
1.8750 USD |
1.8400 USD |
1.8760 USD |
1.8400 USD |
| 2025-12-25 |
1.8136 USD |
5.0000 CVX |
1.7890 USD |
1.7890 USD |
1.8280 USD |
1.8280 USD |
| 2025-12-24 |
1.7730 USD |
78.2941 CVX |
1.7840 USD |
1.7700 USD |
1.7840 USD |
1.7700 USD |
| 2025-12-23 |
1.8348 USD |
252.9352 CVX |
1.8850 USD |
1.8020 USD |
1.8850 USD |
1.8020 USD |
| 2025-12-22 |
1.7714 USD |
15.4747 CVX |
1.7600 USD |
1.7600 USD |
1.8170 USD |
1.8020 USD |
| 2025-12-19 |
1.6939 USD |
44.6457 CVX |
1.6870 USD |
1.6790 USD |
1.7360 USD |
1.7360 USD |
| 2025-12-16 |
1.7142 USD |
23.9086 CVX |
1.7140 USD |
1.7130 USD |
1.7160 USD |
1.7130 USD |
| 2025-12-15 |
1.7490 USD |
26.7477 CVX |
1.7490 USD |
1.7490 USD |
1.7490 USD |
1.7490 USD |
| 2025-12-09 |
1.9268 USD |
32.3699 CVX |
1.9810 USD |
1.9200 USD |
1.9810 USD |
1.9200 USD |
| 2025-12-07 |
1.8309 USD |
55.3682 CVX |
1.7400 USD |
1.7400 USD |
1.8430 USD |
1.8430 USD |
| 2025-12-04 |
1.9056 USD |
41.5606 CVX |
1.9130 USD |
1.8770 USD |
1.9140 USD |
1.8770 USD |
| 2025-12-03 |
1.8134 USD |
310.2444 CVX |
1.8120 USD |
1.8120 USD |
1.8150 USD |
1.8150 USD |
| 2025-12-02 |
1.6670 USD |
12.1257 CVX |
1.6670 USD |
1.6670 USD |
1.6670 USD |
1.6670 USD |
| 2025-12-01 |
1.7730 USD |
22.5336 CVX |
1.7730 USD |
1.7730 USD |
1.7730 USD |
1.7730 USD |
| 2025-11-30 |
1.8448 USD |
2,300.8800 CVX |
1.8510 USD |
1.8290 USD |
1.8560 USD |
1.8440 USD |
| 2025-11-28 |
1.9298 USD |
22.3936 CVX |
1.9390 USD |
1.9080 USD |
1.9390 USD |
1.9080 USD |
| 2025-11-27 |
1.9098 USD |
36.2541 CVX |
1.9140 USD |
1.9090 USD |
1.9140 USD |
1.9090 USD |
| 2025-11-26 |
1.8089 USD |
392.0372 CVX |
1.8110 USD |
1.8020 USD |
1.8130 USD |
1.8080 USD |
| 2025-11-25 |
1.7597 USD |
20.9521 CVX |
1.7600 USD |
1.7590 USD |
1.7600 USD |
1.7600 USD |
| 2025-11-24 |
1.7017 USD |
389.4640 CVX |
1.7000 USD |
1.7000 USD |
1.7060 USD |
1.7000 USD |
| 2025-11-23 |
1.7050 USD |
115.3063 CVX |
1.7050 USD |
1.7050 USD |
1.7050 USD |
1.7050 USD |
| 2025-11-22 |
1.6170 USD |
79.1747 CVX |
1.6170 USD |
1.6170 USD |
1.6170 USD |
1.6170 USD |
| 2025-11-21 |
1.6320 USD |
175.3797 CVX |
1.5960 USD |
1.5830 USD |
1.6620 USD |
1.6620 USD |
| 2025-11-18 |
1.8538 USD |
1,335.4940 CVX |
1.8310 USD |
1.8290 USD |
1.8900 USD |
1.8900 USD |
| 2025-11-17 |
1.9136 USD |
11.4602 CVX |
1.9120 USD |
1.9120 USD |
1.9150 USD |
1.9150 USD |
| 2025-11-16 |
1.8230 USD |
8.8200 CVX |
1.8230 USD |
1.8230 USD |
1.8230 USD |
1.8230 USD |
| 2025-11-15 |
1.9046 USD |
516.9500 CVX |
1.9020 USD |
1.9020 USD |
1.9070 USD |
1.9070 USD |
| 2025-11-14 |
1.8628 USD |
261.3303 CVX |
1.8620 USD |
1.8610 USD |
1.8760 USD |
1.8760 USD |
| 2025-11-11 |
2.1018 USD |
246.7595 CVX |
2.1580 USD |
2.0430 USD |
2.1580 USD |
2.0430 USD |
| 2025-11-10 |
2.1508 USD |
241.6129 CVX |
2.1210 USD |
2.1210 USD |
2.2730 USD |
2.2730 USD |
| 2025-11-09 |
2.0020 USD |
10.2465 CVX |
2.0020 USD |
2.0020 USD |
2.0020 USD |
2.0020 USD |
| 2025-11-08 |
2.0589 USD |
77.9843 CVX |
2.1230 USD |
2.0290 USD |
2.1230 USD |
2.0290 USD |
| 2025-11-07 |
1.9401 USD |
384.9748 CVX |
1.8680 USD |
1.8680 USD |
2.0080 USD |
2.0080 USD |
| 2025-11-06 |
1.8926 USD |
1,198.9109 CVX |
1.8990 USD |
1.7750 USD |
1.9050 USD |
1.8010 USD |
| 2025-11-05 |
1.8817 USD |
200.4793 CVX |
1.8850 USD |
1.8660 USD |
1.8860 USD |
1.8660 USD |
| 2025-11-04 |
1.8776 USD |
725.9285 CVX |
1.9350 USD |
1.7320 USD |
1.9360 USD |
1.8480 USD |
| 2025-11-03 |
2.0778 USD |
316.7076 CVX |
2.1090 USD |
1.9090 USD |
2.1310 USD |
1.9860 USD |
| 2025-11-02 |
2.1450 USD |
26.9530 CVX |
2.1450 USD |
2.1450 USD |
2.1450 USD |
2.1450 USD |
| 2025-11-01 |
2.1950 USD |
33.6569 CVX |
2.1950 USD |
2.1950 USD |
2.1950 USD |
2.1950 USD |
| 2025-10-31 |
2.1753 USD |
1,026.1531 CVX |
2.1850 USD |
2.1590 USD |
2.2510 USD |
2.2440 USD |
| 2025-10-30 |
2.1448 USD |
324.6170 CVX |
2.2730 USD |
2.1080 USD |
2.2740 USD |
2.1300 USD |
| 2025-10-29 |
2.2222 USD |
163.6496 CVX |
2.2230 USD |
2.1810 USD |
2.2690 USD |
2.2690 USD |
| 2025-10-26 |
2.3457 USD |
314.6997 CVX |
2.2900 USD |
2.2900 USD |
2.3840 USD |
2.3840 USD |
| 2025-10-24 |
2.2730 USD |
1,370.8164 CVX |
2.2090 USD |
2.2090 USD |
2.3010 USD |
2.2740 USD |