Identifier on OKEx: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
3.7757 USD |
349.9404 CVX |
3.7710 USD |
3.7630 USD |
3.8090 USD |
3.8090 USD |
| 2025-08-26 |
3.6916 USD |
1,308.5353 CVX |
3.6890 USD |
3.6780 USD |
3.7740 USD |
3.7600 USD |
| 2025-08-25 |
4.1728 USD |
1,521.4580 CVX |
4.3750 USD |
3.6110 USD |
4.3810 USD |
3.6110 USD |
| 2025-08-24 |
4.2590 USD |
835.8296 CVX |
4.1920 USD |
4.1110 USD |
4.3130 USD |
4.2380 USD |
| 2025-08-23 |
4.1997 USD |
511.6717 CVX |
4.1480 USD |
4.1380 USD |
4.2410 USD |
4.1940 USD |
| 2025-08-22 |
4.1404 USD |
1,693.4323 CVX |
3.8840 USD |
3.8840 USD |
4.3280 USD |
4.3280 USD |
| 2025-08-21 |
3.9896 USD |
594.1623 CVX |
3.9690 USD |
3.9680 USD |
4.0270 USD |
3.9890 USD |
| 2025-08-20 |
4.0842 USD |
874.5628 CVX |
4.0300 USD |
4.0300 USD |
4.1410 USD |
4.1050 USD |
| 2025-08-19 |
3.8942 USD |
5,230.9168 CVX |
4.0420 USD |
3.8040 USD |
4.0420 USD |
3.8040 USD |
| 2025-08-18 |
4.0267 USD |
170.9365 CVX |
4.0160 USD |
3.9870 USD |
4.0770 USD |
4.0770 USD |
| 2025-08-17 |
4.2043 USD |
966.4218 CVX |
4.1800 USD |
4.1450 USD |
4.3030 USD |
4.2250 USD |
| 2025-08-16 |
4.1562 USD |
577.7513 CVX |
4.1670 USD |
4.1470 USD |
4.1670 USD |
4.1470 USD |
| 2025-08-15 |
4.1540 USD |
324.6325 CVX |
4.2110 USD |
4.0830 USD |
4.2110 USD |
4.1790 USD |
| 2025-08-14 |
4.4467 USD |
1,558.6584 CVX |
4.6110 USD |
4.1280 USD |
4.6110 USD |
4.1490 USD |
| 2025-08-13 |
4.7052 USD |
1,573.5313 CVX |
4.6000 USD |
4.5860 USD |
4.8660 USD |
4.6820 USD |
| 2025-08-12 |
4.5002 USD |
123.8425 CVX |
4.2430 USD |
4.2430 USD |
4.5870 USD |
4.5580 USD |
| 2025-08-11 |
4.3899 USD |
391.4525 CVX |
4.6760 USD |
4.3090 USD |
4.6760 USD |
4.3090 USD |
| 2025-08-10 |
4.5097 USD |
161.4310 CVX |
4.5360 USD |
4.5030 USD |
4.5360 USD |
4.5030 USD |
| 2025-08-09 |
4.6295 USD |
2,749.5516 CVX |
4.7420 USD |
4.5670 USD |
4.7640 USD |
4.6740 USD |
| 2025-08-08 |
4.5714 USD |
270.6697 CVX |
4.6250 USD |
4.4990 USD |
4.6590 USD |
4.6590 USD |
| 2025-08-07 |
4.4317 USD |
787.4318 CVX |
4.3400 USD |
4.3020 USD |
4.5400 USD |
4.5400 USD |
| 2025-08-06 |
4.2565 USD |
731.5638 CVX |
4.0660 USD |
4.0660 USD |
4.4430 USD |
4.3700 USD |
| 2025-08-05 |
4.3309 USD |
157.8384 CVX |
4.4370 USD |
4.1910 USD |
4.4370 USD |
4.1910 USD |
| 2025-08-04 |
4.3383 USD |
788.9629 CVX |
4.1480 USD |
4.1480 USD |
4.5300 USD |
4.4770 USD |
| 2025-08-03 |
3.9447 USD |
805.7993 CVX |
3.7310 USD |
3.7290 USD |
4.1390 USD |
4.1390 USD |
| 2025-08-02 |
3.9276 USD |
1,359.2349 CVX |
4.0240 USD |
3.8020 USD |
4.0360 USD |
3.8260 USD |
| 2025-08-01 |
4.1890 USD |
711.4749 CVX |
4.0810 USD |
3.9790 USD |
4.2820 USD |
3.9790 USD |
| 2025-07-31 |
4.5996 USD |
787.3212 CVX |
4.7720 USD |
4.1780 USD |
4.7720 USD |
4.1780 USD |
| 2025-07-30 |
4.2982 USD |
2,069.5529 CVX |
4.3580 USD |
4.0470 USD |
4.6270 USD |
4.5910 USD |
| 2025-07-29 |
4.6684 USD |
2,888.9726 CVX |
5.1190 USD |
4.4550 USD |
5.1190 USD |
4.5060 USD |
| 2025-07-28 |
5.4385 USD |
1,576.1342 CVX |
5.5980 USD |
5.2510 USD |
5.5980 USD |
5.3480 USD |
| 2025-07-27 |
5.8913 USD |
4,355.2445 CVX |
5.8610 USD |
5.6260 USD |
6.1260 USD |
5.6590 USD |
| 2025-07-26 |
5.7220 USD |
3,682.8917 CVX |
5.4140 USD |
5.4040 USD |
6.0380 USD |
6.0220 USD |
| 2025-07-25 |
4.9827 USD |
2,745.9183 CVX |
4.7760 USD |
4.7100 USD |
5.3350 USD |
5.2390 USD |
| 2025-07-24 |
4.8418 USD |
2,315.8861 CVX |
4.7490 USD |
4.5660 USD |
5.3290 USD |
4.8610 USD |
| 2025-07-23 |
4.7958 USD |
4,176.1742 CVX |
4.8290 USD |
4.4710 USD |
5.1470 USD |
4.7800 USD |
| 2025-07-22 |
4.5346 USD |
4,949.5778 CVX |
4.3460 USD |
4.2420 USD |
4.9520 USD |
4.8200 USD |
| 2025-07-21 |
4.3330 USD |
2,943.2150 CVX |
4.1880 USD |
4.1710 USD |
4.5490 USD |
4.3510 USD |
| 2025-07-20 |
4.4664 USD |
2,749.8588 CVX |
4.4580 USD |
4.1680 USD |
4.6530 USD |
4.1680 USD |
| 2025-07-19 |
4.5354 USD |
3,795.5183 CVX |
4.0640 USD |
4.0640 USD |
4.8910 USD |
4.3950 USD |
| 2025-07-18 |
4.2324 USD |
2,274.8211 CVX |
4.4900 USD |
3.8380 USD |
4.6000 USD |
4.1350 USD |
| 2025-07-17 |
4.7295 USD |
4,033.8761 CVX |
4.9660 USD |
4.2620 USD |
5.2320 USD |
4.3850 USD |
| 2025-07-16 |
4.7892 USD |
3,523.8984 CVX |
4.2870 USD |
4.2760 USD |
4.9660 USD |
4.8540 USD |
| 2025-07-15 |
3.9486 USD |
1,156.6432 CVX |
3.8200 USD |
3.8160 USD |
4.2200 USD |
4.1160 USD |
| 2025-07-14 |
3.8683 USD |
1,862.2856 CVX |
3.6520 USD |
3.6520 USD |
4.0300 USD |
4.0050 USD |
| 2025-07-13 |
3.4440 USD |
1,605.8721 CVX |
3.1280 USD |
3.1280 USD |
3.6270 USD |
3.5430 USD |
| 2025-07-12 |
3.0518 USD |
370.0332 CVX |
3.0080 USD |
3.0080 USD |
3.1770 USD |
3.1210 USD |
| 2025-07-11 |
3.1563 USD |
1,181.7135 CVX |
2.9610 USD |
2.9610 USD |
3.2780 USD |
3.1720 USD |
| 2025-07-10 |
2.7896 USD |
2,938.1407 CVX |
2.6360 USD |
2.6360 USD |
3.0160 USD |
3.0160 USD |
| 2025-07-09 |
2.5763 USD |
604.0106 CVX |
2.4710 USD |
2.4670 USD |
2.6560 USD |
2.6560 USD |