Identifier on OKEx: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-16 |
3.1471 USD |
228.0604 CVX |
3.1940 USD |
3.1320 USD |
3.1980 USD |
3.1320 USD |
| 2025-05-15 |
3.1679 USD |
449.4889 CVX |
3.2740 USD |
3.1030 USD |
3.2740 USD |
3.1120 USD |
| 2025-05-14 |
3.3565 USD |
322.5362 CVX |
3.3860 USD |
3.2740 USD |
3.4250 USD |
3.3250 USD |
| 2025-05-13 |
3.2003 USD |
54.5773 CVX |
3.1360 USD |
3.1360 USD |
3.3720 USD |
3.3720 USD |
| 2025-05-12 |
3.3896 USD |
11,185.6669 CVX |
3.4280 USD |
3.2350 USD |
3.5170 USD |
3.3660 USD |
| 2025-05-11 |
3.4531 USD |
1,012.5938 CVX |
3.5990 USD |
3.3750 USD |
3.6320 USD |
3.4150 USD |
| 2025-05-10 |
3.4603 USD |
1,185.5277 CVX |
3.4540 USD |
3.3870 USD |
3.6040 USD |
3.6040 USD |
| 2025-05-09 |
3.4482 USD |
741.0957 CVX |
3.4190 USD |
3.3650 USD |
3.6070 USD |
3.4100 USD |
| 2025-05-08 |
3.3551 USD |
361.9091 CVX |
3.2910 USD |
3.2910 USD |
3.4520 USD |
3.4520 USD |
| 2025-05-07 |
3.1009 USD |
5,457.9097 CVX |
3.0880 USD |
3.0020 USD |
3.1960 USD |
3.1060 USD |
| 2025-05-06 |
2.9294 USD |
6,708.1931 CVX |
2.9340 USD |
2.7850 USD |
3.0710 USD |
2.9900 USD |
| 2025-05-05 |
2.9428 USD |
158.1293 CVX |
2.9420 USD |
2.9210 USD |
2.9860 USD |
2.9860 USD |
| 2025-05-03 |
3.1100 USD |
212.8246 CVX |
3.1370 USD |
3.0020 USD |
3.1370 USD |
3.1080 USD |
| 2025-05-02 |
3.2263 USD |
558.9949 CVX |
3.1550 USD |
3.1550 USD |
3.3030 USD |
3.3030 USD |
| 2025-05-01 |
3.0671 USD |
1,179.2142 CVX |
2.9850 USD |
2.8810 USD |
3.1680 USD |
3.0570 USD |
| 2025-04-30 |
2.8512 USD |
963.2071 CVX |
2.7310 USD |
2.7310 USD |
2.9700 USD |
2.9600 USD |
| 2025-04-29 |
2.7510 USD |
181.7521 CVX |
2.7510 USD |
2.7510 USD |
2.7510 USD |
2.7510 USD |
| 2025-04-27 |
2.7814 USD |
101.2260 CVX |
2.7840 USD |
2.7210 USD |
2.7840 USD |
2.7210 USD |
| 2025-04-26 |
2.8709 USD |
737.9723 CVX |
2.8780 USD |
2.8230 USD |
2.9190 USD |
2.8280 USD |
| 2025-04-25 |
2.8510 USD |
881.9877 CVX |
2.7990 USD |
2.7990 USD |
2.9160 USD |
2.8300 USD |
| 2025-04-24 |
2.8316 USD |
2,423.9386 CVX |
2.8240 USD |
2.7050 USD |
2.9730 USD |
2.8430 USD |
| 2025-04-23 |
2.9035 USD |
515.3174 CVX |
2.9280 USD |
2.8560 USD |
2.9280 USD |
2.8560 USD |
| 2025-04-22 |
2.7176 USD |
2,045.9331 CVX |
2.5770 USD |
2.5440 USD |
2.9360 USD |
2.7910 USD |
| 2025-04-21 |
2.6513 USD |
3,664.4693 CVX |
2.4980 USD |
2.4980 USD |
2.8070 USD |
2.5320 USD |
| 2025-04-20 |
2.2671 USD |
1,285.4995 CVX |
2.1880 USD |
2.1650 USD |
2.4180 USD |
2.3870 USD |
| 2025-04-19 |
2.2294 USD |
52.3953 CVX |
2.2140 USD |
2.2140 USD |
2.2550 USD |
2.2550 USD |
| 2025-04-18 |
2.2110 USD |
113.0369 CVX |
2.2110 USD |
2.2110 USD |
2.2110 USD |
2.2110 USD |
| 2025-04-16 |
2.2433 USD |
552.1185 CVX |
2.2410 USD |
2.1520 USD |
2.2750 USD |
2.2750 USD |
| 2025-04-15 |
2.0860 USD |
239.6006 CVX |
2.0860 USD |
2.0860 USD |
2.0860 USD |
2.0860 USD |
| 2025-04-14 |
2.1212 USD |
1,992.7367 CVX |
2.0830 USD |
2.0830 USD |
2.1310 USD |
2.1310 USD |
| 2025-04-13 |
2.1118 USD |
473.4276 CVX |
2.1320 USD |
2.0920 USD |
2.1320 USD |
2.0920 USD |
| 2025-04-12 |
2.1307 USD |
766.3121 CVX |
2.1140 USD |
2.1100 USD |
2.2140 USD |
2.1790 USD |
| 2025-04-11 |
2.1284 USD |
1,776.8394 CVX |
2.1390 USD |
2.0800 USD |
2.1860 USD |
2.1700 USD |
| 2025-04-10 |
1.9241 USD |
127.3167 CVX |
1.8670 USD |
1.8670 USD |
1.9410 USD |
1.9410 USD |
| 2025-04-09 |
1.9121 USD |
177.9743 CVX |
1.9160 USD |
1.9090 USD |
1.9160 USD |
1.9090 USD |
| 2025-04-08 |
1.7922 USD |
280.5863 CVX |
1.7920 USD |
1.7920 USD |
1.8130 USD |
1.8130 USD |
| 2025-04-07 |
1.6367 USD |
513.9989 CVX |
1.6110 USD |
1.6110 USD |
1.6850 USD |
1.6710 USD |
| 2025-04-05 |
1.9361 USD |
567.8604 CVX |
1.9990 USD |
1.9260 USD |
1.9990 USD |
1.9340 USD |
| 2025-04-04 |
2.0529 USD |
887.4648 CVX |
2.0610 USD |
2.0390 USD |
2.0610 USD |
2.0510 USD |
| 2025-04-03 |
2.0422 USD |
878.8922 CVX |
2.0230 USD |
1.9900 USD |
2.0630 USD |
2.0630 USD |
| 2025-04-02 |
2.1178 USD |
2,682.5504 CVX |
2.1530 USD |
1.9760 USD |
2.2850 USD |
1.9760 USD |
| 2025-04-01 |
2.2246 USD |
2,849.9513 CVX |
2.1120 USD |
2.1120 USD |
2.2790 USD |
2.1940 USD |
| 2025-03-31 |
2.0068 USD |
13,176.6023 CVX |
2.0350 USD |
1.9810 USD |
2.0970 USD |
2.0970 USD |
| 2025-03-30 |
2.1329 USD |
612.9009 CVX |
2.1810 USD |
2.0500 USD |
2.1820 USD |
2.0500 USD |
| 2025-03-29 |
2.1788 USD |
958.3299 CVX |
2.2280 USD |
2.1110 USD |
2.2310 USD |
2.1480 USD |
| 2025-03-28 |
2.2704 USD |
2,647.4781 CVX |
2.5590 USD |
2.1800 USD |
2.5590 USD |
2.1980 USD |
| 2025-03-27 |
2.5840 USD |
5,147.6220 CVX |
2.4990 USD |
2.4900 USD |
2.6720 USD |
2.5700 USD |
| 2025-03-26 |
2.4565 USD |
4,564.0205 CVX |
2.2410 USD |
2.2410 USD |
2.5250 USD |
2.4320 USD |
| 2025-03-25 |
2.2350 USD |
1.0000 CVX |
2.0000 USD |
2.0000 USD |
2.2350 USD |
2.2350 USD |