Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-03 |
5.6770 USD |
267,259.6800 CVX |
5.4230 USD |
5.0540 USD |
5.8010 USD |
5.6770 USD |
| 2025-01-02 |
5.4440 USD |
466,297.6160 CVX |
4.8900 USD |
4.8120 USD |
6.0430 USD |
5.4440 USD |
| 2025-01-01 |
4.8900 USD |
173,962.2420 CVX |
4.4960 USD |
4.2980 USD |
4.9030 USD |
4.8900 USD |
| 2024-12-31 |
4.4900 USD |
184,488.9920 CVX |
4.7090 USD |
4.4100 USD |
4.7980 USD |
4.4900 USD |
| 2024-12-30 |
4.7260 USD |
347,067.0900 CVX |
4.9170 USD |
4.6310 USD |
5.3020 USD |
4.7260 USD |
| 2024-12-29 |
4.9340 USD |
174,270.0370 CVX |
5.3790 USD |
4.7980 USD |
5.5570 USD |
4.9340 USD |
| 2024-12-28 |
5.3660 USD |
376,047.2100 CVX |
4.5370 USD |
4.4870 USD |
5.4830 USD |
5.3660 USD |
| 2024-12-27 |
4.5600 USD |
129,156.7290 CVX |
4.5670 USD |
4.4710 USD |
4.8700 USD |
4.5600 USD |
| 2024-12-26 |
4.5490 USD |
153,355.8260 CVX |
5.0290 USD |
4.3450 USD |
5.0780 USD |
4.5490 USD |
| 2024-12-25 |
5.0300 USD |
146,788.0360 CVX |
4.9230 USD |
4.9080 USD |
5.3570 USD |
5.0300 USD |
| 2024-12-24 |
4.9340 USD |
431,414.6360 CVX |
5.0340 USD |
4.6430 USD |
5.3970 USD |
4.9340 USD |
| 2024-12-23 |
5.0290 USD |
461,139.6180 CVX |
3.9660 USD |
3.8520 USD |
5.1670 USD |
5.0290 USD |
| 2024-12-22 |
3.9750 USD |
256,168.1070 CVX |
3.9000 USD |
3.7510 USD |
4.0280 USD |
3.9750 USD |
| 2024-12-21 |
3.8900 USD |
239,831.5080 CVX |
4.2520 USD |
3.8350 USD |
4.6450 USD |
3.8900 USD |
| 2024-12-20 |
4.2640 USD |
649,232.8790 CVX |
4.4380 USD |
3.5520 USD |
4.6020 USD |
4.2640 USD |
| 2024-12-19 |
4.4520 USD |
220,909.8930 CVX |
4.9900 USD |
4.3070 USD |
5.2570 USD |
4.4520 USD |
| 2024-12-18 |
4.9960 USD |
290,023.0730 CVX |
5.7650 USD |
4.9800 USD |
5.8430 USD |
4.9960 USD |
| 2024-12-17 |
5.7640 USD |
132,049.8000 CVX |
6.1400 USD |
5.6870 USD |
6.2050 USD |
5.7640 USD |
| 2024-12-16 |
6.1280 USD |
219,282.7330 CVX |
6.0570 USD |
5.7140 USD |
6.6180 USD |
6.1280 USD |
| 2024-12-15 |
6.0560 USD |
258,164.6120 CVX |
5.9550 USD |
5.6900 USD |
6.2040 USD |
6.0560 USD |
| 2024-12-14 |
5.9590 USD |
227,075.0670 CVX |
6.3450 USD |
5.9000 USD |
6.9750 USD |
5.9590 USD |
| 2024-12-13 |
6.3600 USD |
310,291.2030 CVX |
6.3720 USD |
6.2470 USD |
6.8640 USD |
6.3600 USD |
| 2024-12-12 |
6.3810 USD |
286,307.3490 CVX |
6.3680 USD |
6.0170 USD |
6.5770 USD |
6.3810 USD |
| 2024-12-11 |
6.3720 USD |
244,851.9310 CVX |
6.0450 USD |
5.7160 USD |
6.6270 USD |
6.3720 USD |
| 2024-12-10 |
6.0590 USD |
895,361.4260 CVX |
5.7600 USD |
5.4500 USD |
6.7870 USD |
6.0590 USD |
| 2024-12-09 |
5.7930 USD |
762,660.6080 CVX |
6.7700 USD |
4.4860 USD |
6.7750 USD |
5.7930 USD |
| 2024-12-08 |
6.8320 USD |
152,368.3320 CVX |
6.7390 USD |
6.5710 USD |
7.0840 USD |
6.8320 USD |
| 2024-12-07 |
6.7220 USD |
474,729.6770 CVX |
7.4970 USD |
6.3100 USD |
7.9190 USD |
6.7220 USD |
| 2024-12-06 |
7.5200 USD |
770,491.8160 CVX |
6.5530 USD |
6.3450 USD |
7.7460 USD |
7.5200 USD |
| 2024-12-05 |
6.5630 USD |
1,026,361.0760 CVX |
7.2720 USD |
6.1700 USD |
7.2980 USD |
6.5630 USD |
| 2024-12-04 |
7.2690 USD |
2,019,094.6360 CVX |
5.4360 USD |
5.3570 USD |
8.3000 USD |
7.2690 USD |
| 2024-12-03 |
5.4320 USD |
1,330,517.0210 CVX |
4.8910 USD |
4.7220 USD |
6.3150 USD |
5.4320 USD |
| 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 |