Identifier on OKEx: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-23 |
2.2710 USD |
22.1073 CVX |
2.2710 USD |
2.2710 USD |
2.2710 USD |
2.2710 USD |
| 2025-10-22 |
2.2995 USD |
61.3709 CVX |
2.3050 USD |
2.2730 USD |
2.3220 USD |
2.2730 USD |
| 2025-10-21 |
2.3560 USD |
867.0641 CVX |
2.3190 USD |
2.3190 USD |
2.4970 USD |
2.4970 USD |
| 2025-10-20 |
2.4807 USD |
190.3420 CVX |
2.4800 USD |
2.4800 USD |
2.4820 USD |
2.4820 USD |
| 2025-10-19 |
2.3840 USD |
167.7231 CVX |
2.3120 USD |
2.3120 USD |
2.3890 USD |
2.3890 USD |
| 2025-10-18 |
2.3555 USD |
238.3337 CVX |
2.3540 USD |
2.3540 USD |
2.3620 USD |
2.3620 USD |
| 2025-10-17 |
2.3371 USD |
2,126.9818 CVX |
2.3490 USD |
2.2960 USD |
2.3560 USD |
2.3330 USD |
| 2025-10-16 |
2.5398 USD |
124.7891 CVX |
2.5310 USD |
2.5310 USD |
2.5420 USD |
2.5380 USD |
| 2025-10-15 |
2.6286 USD |
1,623.9386 CVX |
2.6720 USD |
2.5510 USD |
2.7280 USD |
2.5630 USD |
| 2025-10-14 |
2.5007 USD |
646.8136 CVX |
2.5080 USD |
2.4590 USD |
2.5080 USD |
2.4590 USD |
| 2025-10-13 |
2.7957 USD |
372.3532 CVX |
2.6060 USD |
2.5710 USD |
2.8670 USD |
2.8670 USD |
| 2025-10-12 |
2.4513 USD |
285.1952 CVX |
2.2300 USD |
2.2300 USD |
2.5920 USD |
2.5920 USD |
| 2025-10-11 |
2.2617 USD |
2,732.2563 CVX |
2.1680 USD |
2.1100 USD |
2.4880 USD |
2.1600 USD |
| 2025-10-10 |
1.9153 USD |
8,058.3011 CVX |
3.2420 USD |
0.6870 USD |
3.2880 USD |
2.1310 USD |
| 2025-10-08 |
3.5910 USD |
3.1884 CVX |
3.5910 USD |
3.5910 USD |
3.5910 USD |
3.5910 USD |
| 2025-10-07 |
3.5970 USD |
23.9427 CVX |
3.5970 USD |
3.5970 USD |
3.5970 USD |
3.5970 USD |
| 2025-10-06 |
3.6868 USD |
10.5711 CVX |
3.6520 USD |
3.6520 USD |
3.7720 USD |
3.7720 USD |
| 2025-10-05 |
3.7757 USD |
36.8388 CVX |
3.8740 USD |
3.7240 USD |
3.8740 USD |
3.7240 USD |
| 2025-10-04 |
3.6867 USD |
238.9533 CVX |
3.7640 USD |
3.6630 USD |
3.7990 USD |
3.6940 USD |
| 2025-10-03 |
3.7251 USD |
252.8561 CVX |
3.7460 USD |
3.7050 USD |
3.7490 USD |
3.7240 USD |
| 2025-09-30 |
3.2102 USD |
339.5732 CVX |
3.2100 USD |
3.2030 USD |
3.2140 USD |
3.2140 USD |
| 2025-09-29 |
3.2161 USD |
408.0998 CVX |
3.2460 USD |
3.2090 USD |
3.2460 USD |
3.2190 USD |
| 2025-09-26 |
3.0269 USD |
56.9719 CVX |
3.0510 USD |
3.0150 USD |
3.0510 USD |
3.0150 USD |
| 2025-09-25 |
3.0562 USD |
120.4614 CVX |
3.1580 USD |
2.9860 USD |
3.1970 USD |
3.0100 USD |
| 2025-09-22 |
3.3545 USD |
246.0863 CVX |
3.4060 USD |
3.2600 USD |
3.4520 USD |
3.4520 USD |
| 2025-09-21 |
3.8002 USD |
35.8948 CVX |
3.8130 USD |
3.7990 USD |
3.8130 USD |
3.7990 USD |
| 2025-09-20 |
3.8986 USD |
36.7378 CVX |
3.7390 USD |
3.7390 USD |
3.9430 USD |
3.9430 USD |
| 2025-09-19 |
3.9532 USD |
549.0045 CVX |
4.1440 USD |
3.8550 USD |
4.1940 USD |
3.8550 USD |
| 2025-09-18 |
3.8962 USD |
26.7818 CVX |
3.6340 USD |
3.6340 USD |
4.0140 USD |
4.0140 USD |
| 2025-09-17 |
3.4093 USD |
151.4904 CVX |
3.4090 USD |
3.3940 USD |
3.4670 USD |
3.4670 USD |
| 2025-09-16 |
3.4224 USD |
139.8863 CVX |
3.4240 USD |
3.4200 USD |
3.4250 USD |
3.4210 USD |
| 2025-09-15 |
3.4203 USD |
381.3834 CVX |
3.4360 USD |
3.4200 USD |
3.4360 USD |
3.4200 USD |
| 2025-09-14 |
3.6386 USD |
150.7662 CVX |
3.7630 USD |
3.5380 USD |
3.7630 USD |
3.5380 USD |
| 2025-09-13 |
3.7380 USD |
25.9882 CVX |
3.7380 USD |
3.7380 USD |
3.7380 USD |
3.7380 USD |
| 2025-09-12 |
3.7535 USD |
277.7311 CVX |
3.7460 USD |
3.7390 USD |
3.8330 USD |
3.8330 USD |
| 2025-09-11 |
3.5509 USD |
1,022.5690 CVX |
3.5120 USD |
3.5000 USD |
3.5950 USD |
3.5950 USD |
| 2025-09-10 |
3.5710 USD |
31.3745 CVX |
3.5710 USD |
3.5710 USD |
3.5710 USD |
3.5710 USD |
| 2025-09-09 |
3.6338 USD |
297.2746 CVX |
3.6410 USD |
3.5470 USD |
3.6630 USD |
3.5470 USD |
| 2025-09-08 |
3.5176 USD |
690.4195 CVX |
3.4850 USD |
3.4850 USD |
3.6460 USD |
3.5410 USD |
| 2025-09-07 |
3.4879 USD |
1,280.0893 CVX |
3.4290 USD |
3.4290 USD |
3.4960 USD |
3.4610 USD |
| 2025-09-06 |
3.4577 USD |
635.2893 CVX |
3.4630 USD |
3.4550 USD |
3.4640 USD |
3.4590 USD |
| 2025-09-05 |
3.4802 USD |
518.6297 CVX |
3.4320 USD |
3.4320 USD |
3.5750 USD |
3.4970 USD |
| 2025-09-04 |
3.5106 USD |
829.3742 CVX |
3.5810 USD |
3.4110 USD |
3.5810 USD |
3.4160 USD |
| 2025-09-03 |
3.6005 USD |
267.7828 CVX |
3.5570 USD |
3.5570 USD |
3.6870 USD |
3.6870 USD |
| 2025-09-02 |
3.4870 USD |
962.5581 CVX |
3.4060 USD |
3.4060 USD |
3.5610 USD |
3.5610 USD |
| 2025-09-01 |
3.4146 USD |
198.4454 CVX |
3.5350 USD |
3.3770 USD |
3.5350 USD |
3.3970 USD |
| 2025-08-31 |
3.5758 USD |
1,295.2947 CVX |
3.5840 USD |
3.5480 USD |
3.5840 USD |
3.5480 USD |
| 2025-08-30 |
3.5843 USD |
554.0967 CVX |
3.5770 USD |
3.5570 USD |
3.5970 USD |
3.5740 USD |
| 2025-08-29 |
3.5540 USD |
2,240.6556 CVX |
3.4660 USD |
3.4380 USD |
3.6120 USD |
3.5610 USD |
| 2025-08-28 |
3.5345 USD |
3,243.1088 CVX |
3.5700 USD |
3.3860 USD |
3.5940 USD |
3.5280 USD |