Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
4.9050 USD |
1,153,192.6710 CVX |
5.1410 USD |
4.5440 USD |
5.6000 USD |
4.9050 USD |
| 2024-12-01 |
5.1380 USD |
2,702,609.2870 CVX |
3.7450 USD |
3.5810 USD |
5.6400 USD |
5.1380 USD |
| 2024-11-30 |
3.7470 USD |
745,515.1120 CVX |
3.1150 USD |
3.0510 USD |
3.8040 USD |
3.7470 USD |
| 2024-11-29 |
3.0950 USD |
147,060.1030 CVX |
2.9940 USD |
2.9160 USD |
3.1650 USD |
3.0950 USD |
| 2024-11-28 |
2.9960 USD |
125,696.5230 CVX |
3.1550 USD |
2.9150 USD |
3.2760 USD |
2.9960 USD |
| 2024-11-27 |
3.1690 USD |
228,899.2630 CVX |
3.2370 USD |
3.0000 USD |
3.3330 USD |
3.1690 USD |
| 2024-11-26 |
3.2310 USD |
383,549.4580 CVX |
3.1050 USD |
2.8880 USD |
3.3120 USD |
3.2310 USD |
| 2024-11-25 |
3.0910 USD |
941,776.7890 CVX |
3.1640 USD |
3.0600 USD |
3.5440 USD |
3.0910 USD |
| 2024-11-24 |
3.1820 USD |
218,906.9750 CVX |
3.0770 USD |
2.9730 USD |
3.3530 USD |
3.1820 USD |
| 2024-11-23 |
3.0930 USD |
1,418,435.4260 CVX |
2.7640 USD |
2.7110 USD |
3.5590 USD |
3.0930 USD |
| 2024-11-22 |
2.7640 USD |
261,269.6380 CVX |
2.7590 USD |
2.5620 USD |
2.8160 USD |
2.7640 USD |
| 2024-11-21 |
2.7490 USD |
841,466.2640 CVX |
2.4860 USD |
2.3220 USD |
2.8850 USD |
2.7490 USD |
| 2024-11-20 |
2.4990 USD |
1,021,988.1810 CVX |
2.8480 USD |
2.2930 USD |
2.8800 USD |
2.4990 USD |
| 2024-11-19 |
2.8640 USD |
2,420,224.0530 CVX |
2.1340 USD |
2.1140 USD |
3.8610 USD |
2.8640 USD |
| 2024-11-18 |
2.1450 USD |
299,223.0740 CVX |
1.9940 USD |
1.9740 USD |
2.3280 USD |
2.1450 USD |
| 2024-11-17 |
2.0030 USD |
77,100.8410 CVX |
2.0890 USD |
1.9710 USD |
2.1130 USD |
2.0030 USD |
| 2024-11-16 |
2.0990 USD |
250,585.4450 CVX |
1.9360 USD |
1.9270 USD |
2.2030 USD |
2.0990 USD |
| 2024-11-15 |
1.9480 USD |
108,896.1840 CVX |
1.9420 USD |
1.8610 USD |
1.9760 USD |
1.9480 USD |
| 2024-11-14 |
1.9270 USD |
146,424.8560 CVX |
2.0570 USD |
1.9000 USD |
2.0640 USD |
1.9270 USD |
| 2024-11-13 |
2.0490 USD |
444,966.5380 CVX |
2.0530 USD |
1.8330 USD |
2.1950 USD |
2.0490 USD |
| 2024-11-12 |
2.0590 USD |
323,973.8010 CVX |
2.0670 USD |
1.9530 USD |
2.1060 USD |
2.0590 USD |
| 2024-11-11 |
2.0700 USD |
401,448.1850 CVX |
2.0520 USD |
1.9520 USD |
2.1300 USD |
2.0700 USD |
| 2024-11-10 |
2.0400 USD |
163,933.8630 CVX |
2.0540 USD |
1.9560 USD |
2.1300 USD |
2.0400 USD |
| 2024-11-09 |
2.0640 USD |
333,895.1760 CVX |
1.9240 USD |
1.8500 USD |
2.2000 USD |
2.0640 USD |
| 2024-11-08 |
1.9260 USD |
230,858.7410 CVX |
1.7490 USD |
1.7390 USD |
1.9500 USD |
1.9260 USD |
| 2024-11-07 |
1.7450 USD |
208,528.3170 CVX |
1.6970 USD |
1.6620 USD |
1.7580 USD |
1.7450 USD |
| 2024-11-06 |
1.6970 USD |
259,214.9860 CVX |
1.5020 USD |
1.5020 USD |
1.7170 USD |
1.6970 USD |
| 2024-11-05 |
1.4960 USD |
38,844.0690 CVX |
1.4670 USD |
1.4600 USD |
1.5440 USD |
1.4960 USD |
| 2024-11-04 |
1.4640 USD |
118,907.8480 CVX |
1.5080 USD |
1.4250 USD |
1.5390 USD |
1.4640 USD |
| 2024-11-03 |
1.5110 USD |
35,941.2580 CVX |
1.5520 USD |
1.4710 USD |
1.5530 USD |
1.5110 USD |
| 2024-11-02 |
1.5440 USD |
21,535.7130 CVX |
1.5850 USD |
1.5140 USD |
1.5960 USD |
1.5440 USD |
| 2024-11-01 |
1.5830 USD |
115,402.0150 CVX |
1.5990 USD |
1.5500 USD |
1.6650 USD |
1.5830 USD |
| 2024-10-31 |
1.5980 USD |
93,279.6410 CVX |
1.7090 USD |
1.5740 USD |
1.7100 USD |
1.5980 USD |
| 2024-10-30 |
1.7090 USD |
183,508.7580 CVX |
1.6480 USD |
1.6340 USD |
1.7440 USD |
1.7090 USD |
| 2024-10-29 |
1.6490 USD |
239,085.7150 CVX |
1.5960 USD |
1.5310 USD |
1.7080 USD |
1.6490 USD |
| 2024-10-28 |
1.5910 USD |
94,968.3740 CVX |
1.5600 USD |
1.5150 USD |
1.6250 USD |
1.5910 USD |
| 2024-10-27 |
1.5600 USD |
111,949.5700 CVX |
1.5490 USD |
1.4980 USD |
1.5710 USD |
1.5600 USD |
| 2024-10-26 |
1.5500 USD |
205,769.3950 CVX |
1.5330 USD |
1.4980 USD |
1.5820 USD |
1.5500 USD |
| 2024-10-25 |
1.5440 USD |
268,207.0380 CVX |
1.6780 USD |
1.4440 USD |
1.6790 USD |
1.5440 USD |
| 2024-10-24 |
1.6740 USD |
164,843.9460 CVX |
1.7200 USD |
1.6700 USD |
1.7420 USD |
1.6740 USD |
| 2024-10-23 |
1.7200 USD |
225,129.1840 CVX |
1.8040 USD |
1.6770 USD |
1.8040 USD |
1.7200 USD |
| 2024-10-22 |
1.8210 USD |
49,261.0880 CVX |
1.8140 USD |
1.7880 USD |
1.8450 USD |
1.8210 USD |
| 2024-10-21 |
1.8400 USD |
228,735.0340 CVX |
1.9110 USD |
1.8020 USD |
1.9240 USD |
1.8400 USD |
| 2024-10-20 |
1.8970 USD |
71,577.1330 CVX |
1.8200 USD |
1.8060 USD |
1.9130 USD |
1.8970 USD |
| 2024-10-19 |
1.8170 USD |
28,848.4160 CVX |
1.8320 USD |
1.8080 USD |
1.8360 USD |
1.8170 USD |
| 2024-10-18 |
1.8350 USD |
161,259.4970 CVX |
1.8070 USD |
1.7870 USD |
1.8420 USD |
1.8350 USD |
| 2024-10-17 |
1.8080 USD |
208,169.4670 CVX |
1.8080 USD |
1.7210 USD |
1.8200 USD |
1.8080 USD |
| 2024-10-16 |
1.8080 USD |
115,107.8180 CVX |
1.8300 USD |
1.7970 USD |
1.8520 USD |
1.8080 USD |
| 2024-10-15 |
1.8320 USD |
170,325.2430 CVX |
1.9020 USD |
1.8000 USD |
1.9200 USD |
1.8320 USD |
| 2024-10-14 |
1.9080 USD |
131,336.6060 CVX |
1.8290 USD |
1.8000 USD |
1.9140 USD |
1.9080 USD |