Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-13 |
2.3710 USD |
46,768.6820 CVX |
2.4770 USD |
2.2890 USD |
2.4890 USD |
2.3710 USD |
| 2025-02-12 |
2.4800 USD |
151,189.9830 CVX |
2.2780 USD |
2.1910 USD |
2.5290 USD |
2.4800 USD |
| 2025-02-11 |
2.3170 USD |
167,720.7570 CVX |
2.1770 USD |
2.1730 USD |
2.4330 USD |
2.3170 USD |
| 2025-02-10 |
2.1770 USD |
123,278.7860 CVX |
2.0740 USD |
2.0000 USD |
2.2470 USD |
2.1770 USD |
| 2025-02-09 |
2.0410 USD |
80,300.4210 CVX |
2.0830 USD |
1.9420 USD |
2.1590 USD |
2.0410 USD |
| 2025-02-08 |
2.0820 USD |
148,427.2520 CVX |
1.9990 USD |
1.9940 USD |
2.1030 USD |
2.0820 USD |
| 2025-02-07 |
1.9850 USD |
312,841.5240 CVX |
2.0930 USD |
1.9570 USD |
2.2770 USD |
1.9850 USD |
| 2025-02-06 |
2.1300 USD |
282,344.9120 CVX |
2.2410 USD |
2.0700 USD |
2.3160 USD |
2.1300 USD |
| 2025-02-05 |
2.2360 USD |
280,958.5640 CVX |
2.2770 USD |
2.2120 USD |
2.3670 USD |
2.2360 USD |
| 2025-02-04 |
2.2510 USD |
216,281.6800 CVX |
2.5200 USD |
2.2060 USD |
2.5420 USD |
2.2510 USD |
| 2025-02-03 |
2.4850 USD |
750,870.8780 CVX |
2.3680 USD |
1.6900 USD |
2.5230 USD |
2.4850 USD |
| 2025-02-02 |
2.2660 USD |
436,904.0430 CVX |
2.9130 USD |
2.2660 USD |
2.9880 USD |
2.2660 USD |
| 2025-02-01 |
2.9300 USD |
91,399.0970 CVX |
3.2760 USD |
2.9250 USD |
3.3450 USD |
2.9300 USD |
| 2025-01-31 |
3.2670 USD |
126,842.4310 CVX |
3.2570 USD |
3.1440 USD |
3.4460 USD |
3.2670 USD |
| 2025-01-30 |
3.2560 USD |
126,802.8920 CVX |
2.8940 USD |
2.8840 USD |
3.2910 USD |
3.2560 USD |
| 2025-01-29 |
2.9670 USD |
202,124.2230 CVX |
2.8910 USD |
2.8330 USD |
3.1970 USD |
2.9670 USD |
| 2025-01-28 |
2.9920 USD |
238,695.2030 CVX |
3.1670 USD |
2.9630 USD |
3.2210 USD |
2.9920 USD |
| 2025-01-27 |
3.1320 USD |
389,659.1820 CVX |
3.2670 USD |
2.8470 USD |
3.3070 USD |
3.1320 USD |
| 2025-01-26 |
3.5050 USD |
60,076.8350 CVX |
3.4700 USD |
3.4390 USD |
3.5810 USD |
3.5050 USD |
| 2025-01-25 |
3.4860 USD |
113,864.4830 CVX |
3.4300 USD |
3.3360 USD |
3.5540 USD |
3.4860 USD |
| 2025-01-24 |
3.4330 USD |
174,931.4210 CVX |
3.6410 USD |
3.4170 USD |
3.7500 USD |
3.4330 USD |
| 2025-01-23 |
3.5770 USD |
147,342.1380 CVX |
3.5870 USD |
3.4260 USD |
3.6770 USD |
3.5770 USD |
| 2025-01-22 |
3.6390 USD |
80,120.6190 CVX |
3.8470 USD |
3.6350 USD |
3.8860 USD |
3.6390 USD |
| 2025-01-21 |
3.8280 USD |
382,873.2460 CVX |
3.6810 USD |
3.4630 USD |
3.9800 USD |
3.8280 USD |
| 2025-01-20 |
3.7040 USD |
349,284.0720 CVX |
3.7820 USD |
3.5940 USD |
4.1700 USD |
3.7040 USD |
| 2025-01-19 |
3.9470 USD |
274,361.0500 CVX |
4.4170 USD |
3.8520 USD |
4.5010 USD |
3.9470 USD |
| 2025-01-18 |
4.3600 USD |
153,128.1440 CVX |
4.8660 USD |
4.1570 USD |
4.9150 USD |
4.3600 USD |
| 2025-01-17 |
4.9110 USD |
128,381.8740 CVX |
4.5150 USD |
4.5150 USD |
4.9760 USD |
4.9110 USD |
| 2025-01-16 |
4.4700 USD |
182,005.8590 CVX |
4.6870 USD |
4.4500 USD |
4.8590 USD |
4.4700 USD |
| 2025-01-15 |
4.5950 USD |
264,424.1460 CVX |
4.2880 USD |
4.1370 USD |
4.6000 USD |
4.5950 USD |
| 2025-01-14 |
4.2940 USD |
85,226.3320 CVX |
4.1160 USD |
4.0970 USD |
4.3820 USD |
4.2940 USD |
| 2025-01-13 |
3.9890 USD |
338,741.6670 CVX |
4.0780 USD |
3.6940 USD |
4.2680 USD |
3.9890 USD |
| 2025-01-12 |
4.0520 USD |
140,804.2190 CVX |
4.2290 USD |
4.0200 USD |
4.2710 USD |
4.0520 USD |
| 2025-01-11 |
4.2470 USD |
246,605.8900 CVX |
4.1340 USD |
3.9870 USD |
4.3420 USD |
4.2470 USD |
| 2025-01-10 |
4.1310 USD |
134,790.8670 CVX |
4.1070 USD |
4.0170 USD |
4.3700 USD |
4.1310 USD |
| 2025-01-09 |
4.0970 USD |
260,326.4060 CVX |
4.3230 USD |
3.9630 USD |
4.6000 USD |
4.0970 USD |
| 2025-01-08 |
4.3110 USD |
289,616.2520 CVX |
4.6170 USD |
3.8000 USD |
4.7080 USD |
4.3110 USD |
| 2025-01-07 |
4.6060 USD |
167,076.0390 CVX |
5.2100 USD |
4.5750 USD |
5.2960 USD |
4.6060 USD |
| 2025-01-06 |
5.2110 USD |
217,089.2510 CVX |
5.3320 USD |
5.0770 USD |
5.4920 USD |
5.2110 USD |
| 2025-01-05 |
5.3460 USD |
73,986.5520 CVX |
5.4370 USD |
5.1930 USD |
5.4740 USD |
5.3460 USD |
| 2025-01-04 |
5.4490 USD |
91,300.8870 CVX |
5.6870 USD |
5.3570 USD |
5.7220 USD |
5.4490 USD |