Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
2.0420 USD |
97,245.6130 CVX |
2.0470 USD |
2.0170 USD |
2.0630 USD |
2.0420 USD |
| 2025-04-03 |
2.0890 USD |
322,352.0280 CVX |
1.9830 USD |
1.9260 USD |
2.1600 USD |
2.0890 USD |
| 2025-04-02 |
2.1090 USD |
445,182.4860 CVX |
2.1700 USD |
2.1020 USD |
2.3560 USD |
2.1090 USD |
| 2025-04-01 |
2.1610 USD |
418,951.9640 CVX |
2.0970 USD |
2.0950 USD |
2.3310 USD |
2.1610 USD |
| 2025-03-31 |
2.0950 USD |
261,054.6560 CVX |
2.0420 USD |
1.9200 USD |
2.1170 USD |
2.0950 USD |
| 2025-03-30 |
2.0420 USD |
114,154.5480 CVX |
2.1390 USD |
2.0150 USD |
2.1890 USD |
2.0420 USD |
| 2025-03-29 |
2.1500 USD |
222,149.9290 CVX |
2.2270 USD |
2.0710 USD |
2.2730 USD |
2.1500 USD |
| 2025-03-28 |
2.2260 USD |
584,442.6810 CVX |
2.5010 USD |
2.1530 USD |
2.5790 USD |
2.2260 USD |
| 2025-03-27 |
2.5610 USD |
1,172.8570 CVX |
2.5760 USD |
2.5610 USD |
2.5760 USD |
2.5610 USD |
| 2025-03-26 |
2.4320 USD |
617,417.2190 CVX |
2.2380 USD |
2.2310 USD |
2.5570 USD |
2.4320 USD |
| 2025-03-25 |
2.2470 USD |
45,513.6150 CVX |
2.2280 USD |
2.1860 USD |
2.2820 USD |
2.2470 USD |
| 2025-03-24 |
2.2200 USD |
106,235.6480 CVX |
2.1590 USD |
2.1490 USD |
2.2710 USD |
2.2200 USD |
| 2025-03-23 |
2.1460 USD |
290,261.4880 CVX |
2.1310 USD |
2.1010 USD |
2.3180 USD |
2.1460 USD |
| 2025-03-22 |
2.1150 USD |
213,995.4350 CVX |
2.0200 USD |
2.0090 USD |
2.1770 USD |
2.1150 USD |
| 2025-03-21 |
2.0170 USD |
109,895.0500 CVX |
2.0040 USD |
1.9800 USD |
2.0530 USD |
2.0170 USD |
| 2025-03-20 |
1.9910 USD |
140,894.6890 CVX |
2.1260 USD |
1.9650 USD |
2.1300 USD |
1.9910 USD |
| 2025-03-19 |
2.0960 USD |
124,580.5150 CVX |
2.0680 USD |
2.0500 USD |
2.1950 USD |
2.0960 USD |
| 2025-03-18 |
2.0380 USD |
58,433.1800 CVX |
2.0100 USD |
1.9630 USD |
2.0440 USD |
2.0380 USD |
| 2025-03-17 |
2.0300 USD |
137,885.7010 CVX |
1.9490 USD |
1.9390 USD |
2.0650 USD |
2.0300 USD |
| 2025-03-16 |
1.9150 USD |
68,124.7820 CVX |
1.9790 USD |
1.8950 USD |
2.0080 USD |
1.9150 USD |
| 2025-03-15 |
1.9860 USD |
30,996.9000 CVX |
1.9940 USD |
1.9390 USD |
1.9990 USD |
1.9860 USD |
| 2025-03-14 |
1.9920 USD |
280,893.0050 CVX |
1.8410 USD |
1.8400 USD |
2.0580 USD |
1.9920 USD |
| 2025-03-13 |
1.8110 USD |
243,369.9790 CVX |
1.8150 USD |
1.7810 USD |
1.8940 USD |
1.8110 USD |
| 2025-03-12 |
1.8260 USD |
153,520.8130 CVX |
1.7920 USD |
1.7310 USD |
1.8900 USD |
1.8260 USD |
| 2025-03-11 |
1.8070 USD |
627,245.9880 CVX |
1.7550 USD |
1.6230 USD |
1.8310 USD |
1.8070 USD |
| 2025-03-10 |
1.7750 USD |
438,335.7340 CVX |
1.9890 USD |
1.6900 USD |
2.0780 USD |
1.7750 USD |
| 2025-03-09 |
1.9890 USD |
238,091.3930 CVX |
2.3800 USD |
1.9700 USD |
2.3990 USD |
1.9890 USD |
| 2025-03-08 |
2.3410 USD |
66,381.4720 CVX |
2.3270 USD |
2.2600 USD |
2.3670 USD |
2.3410 USD |
| 2025-03-07 |
2.3290 USD |
404,080.0910 CVX |
2.1310 USD |
2.0380 USD |
2.4900 USD |
2.3290 USD |
| 2025-03-06 |
2.1360 USD |
88,852.1500 CVX |
2.2380 USD |
2.0980 USD |
2.3330 USD |
2.1360 USD |
| 2025-03-05 |
2.2700 USD |
64,939.7790 CVX |
2.1830 USD |
2.1500 USD |
2.3040 USD |
2.2700 USD |
| 2025-03-04 |
2.1660 USD |
142,629.4000 CVX |
2.0670 USD |
1.9420 USD |
2.1660 USD |
2.1660 USD |
| 2025-03-03 |
2.1340 USD |
224,796.2810 CVX |
2.5310 USD |
2.0810 USD |
2.5380 USD |
2.1340 USD |
| 2025-03-02 |
2.5440 USD |
157,122.7960 CVX |
2.2660 USD |
2.2300 USD |
2.5850 USD |
2.5440 USD |
| 2025-03-01 |
2.2510 USD |
226,134.6510 CVX |
2.2190 USD |
2.1090 USD |
2.2850 USD |
2.2510 USD |
| 2025-02-28 |
2.2040 USD |
330,214.4980 CVX |
2.3050 USD |
2.0490 USD |
2.3300 USD |
2.2040 USD |
| 2025-02-27 |
2.4230 USD |
36,664.0720 CVX |
2.3840 USD |
2.3620 USD |
2.4690 USD |
2.4230 USD |
| 2025-02-26 |
2.2870 USD |
79,451.7100 CVX |
2.3640 USD |
2.2680 USD |
2.4130 USD |
2.2870 USD |
| 2025-02-25 |
2.4150 USD |
166,045.1000 CVX |
2.3050 USD |
2.1410 USD |
2.4720 USD |
2.4150 USD |
| 2025-02-24 |
2.2900 USD |
146,872.1490 CVX |
2.8060 USD |
2.2360 USD |
2.8360 USD |
2.2900 USD |
| 2025-02-23 |
2.7870 USD |
118,762.6430 CVX |
2.7290 USD |
2.7040 USD |
2.9180 USD |
2.7870 USD |
| 2025-02-22 |
2.7290 USD |
411,028.2950 CVX |
2.7830 USD |
2.5920 USD |
2.9480 USD |
2.7290 USD |
| 2025-02-21 |
2.6730 USD |
603,798.2540 CVX |
2.4550 USD |
2.4430 USD |
3.0320 USD |
2.6730 USD |
| 2025-02-20 |
2.4170 USD |
59,537.3320 CVX |
2.3390 USD |
2.3140 USD |
2.4350 USD |
2.4170 USD |
| 2025-02-19 |
2.3310 USD |
75,915.5820 CVX |
2.2230 USD |
2.1990 USD |
2.5120 USD |
2.3310 USD |
| 2025-02-18 |
2.2150 USD |
71,761.0320 CVX |
2.3340 USD |
2.1220 USD |
2.3360 USD |
2.2150 USD |
| 2025-02-17 |
2.3170 USD |
77,201.6970 CVX |
2.4280 USD |
2.3020 USD |
2.5150 USD |
2.3170 USD |
| 2025-02-16 |
2.4230 USD |
56,063.1360 CVX |
2.3620 USD |
2.3370 USD |
2.5000 USD |
2.4230 USD |
| 2025-02-15 |
2.3250 USD |
42,612.4940 CVX |
2.3870 USD |
2.3020 USD |
2.4170 USD |
2.3250 USD |
| 2025-02-14 |
2.3830 USD |
92,396.6800 CVX |
2.3470 USD |
2.3240 USD |
2.4870 USD |
2.3830 USD |