Identifier on Coinbase Pro: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
2.2620 USD |
466,547.2090 CVX |
2.3400 USD |
2.0130 USD |
2.3450 USD |
2.2620 USD |
| 2024-07-04 |
2.4350 USD |
883,537.3690 CVX |
2.7160 USD |
2.4280 USD |
2.7380 USD |
2.4350 USD |
| 2024-07-03 |
2.7070 USD |
647,279.0150 CVX |
2.9420 USD |
2.6130 USD |
2.9700 USD |
2.7070 USD |
| 2024-07-02 |
2.9280 USD |
1,043,896.9420 CVX |
3.0550 USD |
2.7940 USD |
3.1830 USD |
2.9280 USD |
| 2024-07-01 |
3.0540 USD |
728,576.1230 CVX |
3.3610 USD |
3.0440 USD |
3.5200 USD |
3.0540 USD |
| 2024-06-30 |
3.3340 USD |
1,161,110.0630 CVX |
3.0780 USD |
3.0560 USD |
3.4380 USD |
3.3340 USD |
| 2024-06-29 |
3.0550 USD |
570,625.2450 CVX |
3.0410 USD |
2.9580 USD |
3.1510 USD |
3.0550 USD |
| 2024-06-28 |
3.0170 USD |
855,449.8530 CVX |
3.2580 USD |
3.0070 USD |
3.4750 USD |
3.0170 USD |
| 2024-06-27 |
3.2390 USD |
1,094,263.7960 CVX |
3.1280 USD |
3.0000 USD |
3.3000 USD |
3.2390 USD |
| 2024-06-26 |
3.1640 USD |
1,198,054.0080 CVX |
2.8910 USD |
2.7860 USD |
3.5830 USD |
3.1640 USD |
| 2024-06-25 |
2.9350 USD |
357,278.2670 CVX |
3.0200 USD |
2.8830 USD |
3.1490 USD |
2.9350 USD |
| 2024-06-24 |
3.0520 USD |
667,851.0630 CVX |
3.0360 USD |
2.8950 USD |
3.2090 USD |
3.0520 USD |
| 2024-06-23 |
3.0340 USD |
693,183.2680 CVX |
3.3630 USD |
3.0220 USD |
3.4660 USD |
3.0340 USD |
| 2024-06-22 |
3.4040 USD |
1,396,217.1460 CVX |
3.1920 USD |
3.1920 USD |
3.8550 USD |
3.4040 USD |
| 2024-06-21 |
3.2520 USD |
1,019,346.8530 CVX |
3.3850 USD |
2.9520 USD |
3.4330 USD |
3.2520 USD |
| 2024-06-20 |
3.4120 USD |
957,058.3240 CVX |
3.8530 USD |
3.1650 USD |
3.8530 USD |
3.4120 USD |
| 2024-06-19 |
3.8910 USD |
1,722,617.5890 CVX |
3.7070 USD |
3.6080 USD |
4.4190 USD |
3.8910 USD |
| 2024-06-18 |
3.6100 USD |
2,139,956.9630 CVX |
3.3310 USD |
2.6450 USD |
4.2360 USD |
3.6100 USD |
| 2024-06-17 |
3.3990 USD |
2,191,945.2010 CVX |
3.1540 USD |
2.9810 USD |
4.7990 USD |
3.3990 USD |
| 2024-06-16 |
3.1200 USD |
651,523.6980 CVX |
2.1000 USD |
2.0640 USD |
3.3050 USD |
3.1200 USD |
| 2024-06-15 |
2.0800 USD |
76,255.4190 CVX |
1.9960 USD |
1.9840 USD |
2.1230 USD |
2.0800 USD |
| 2024-06-14 |
1.9690 USD |
83,951.3270 CVX |
1.9880 USD |
1.9050 USD |
2.0850 USD |
1.9690 USD |
| 2024-06-13 |
2.0060 USD |
157,177.0520 CVX |
2.2730 USD |
1.8240 USD |
2.2820 USD |
2.0060 USD |
| 2024-06-12 |
2.2810 USD |
17,736.8610 CVX |
2.2020 USD |
2.1880 USD |
2.3610 USD |
2.2810 USD |
| 2024-06-11 |
2.2260 USD |
76,520.9630 CVX |
2.2660 USD |
2.1620 USD |
2.2820 USD |
2.2260 USD |
| 2024-06-10 |
2.2800 USD |
21,614.6690 CVX |
2.3870 USD |
2.2800 USD |
2.4110 USD |
2.2800 USD |
| 2024-06-09 |
2.3900 USD |
21,451.2090 CVX |
2.3590 USD |
2.3270 USD |
2.4070 USD |
2.3900 USD |
| 2024-06-08 |
2.3540 USD |
26,558.6000 CVX |
2.4690 USD |
2.3540 USD |
2.4850 USD |
2.3540 USD |
| 2024-06-07 |
2.4830 USD |
49,136.5150 CVX |
2.7230 USD |
2.3270 USD |
2.7240 USD |
2.4830 USD |
| 2024-06-06 |
2.7250 USD |
13,131.4490 CVX |
2.8430 USD |
2.7050 USD |
2.8430 USD |
2.7250 USD |
| 2024-06-05 |
2.8270 USD |
4,680.5510 CVX |
2.8350 USD |
2.7800 USD |
2.8590 USD |
2.8270 USD |
| 2024-06-04 |
2.8310 USD |
14,028.8090 CVX |
2.7750 USD |
2.7470 USD |
2.8530 USD |
2.8310 USD |
| 2024-06-03 |
2.7860 USD |
14,832.1170 CVX |
2.7270 USD |
2.7270 USD |
2.8480 USD |
2.7860 USD |
| 2024-06-02 |
2.7600 USD |
6,381.5280 CVX |
2.8180 USD |
2.7360 USD |
2.8480 USD |
2.7600 USD |
| 2024-06-01 |
2.8480 USD |
9,557.8770 CVX |
2.7410 USD |
2.7260 USD |
2.8760 USD |
2.8480 USD |
| 2024-05-31 |
2.7690 USD |
17,194.1350 CVX |
2.7270 USD |
2.6890 USD |
2.8060 USD |
2.7690 USD |
| 2024-05-30 |
2.7320 USD |
36,736.0770 CVX |
2.8410 USD |
2.7270 USD |
2.8600 USD |
2.7320 USD |
| 2024-05-29 |
2.8290 USD |
18,357.2310 CVX |
2.8940 USD |
2.8110 USD |
2.9530 USD |
2.8290 USD |
| 2024-05-28 |
2.8840 USD |
33,340.9570 CVX |
2.8790 USD |
2.7770 USD |
2.8950 USD |
2.8840 USD |
| 2024-05-27 |
2.8800 USD |
46,791.7370 CVX |
2.8390 USD |
2.8310 USD |
2.9230 USD |
2.8800 USD |
| 2024-05-26 |
2.8560 USD |
23,992.5500 CVX |
2.9160 USD |
2.8250 USD |
2.9480 USD |
2.8560 USD |
| 2024-05-25 |
2.8690 USD |
63,947.4320 CVX |
2.7390 USD |
2.7390 USD |
2.9890 USD |
2.8690 USD |
| 2024-05-24 |
2.7070 USD |
24,522.2530 CVX |
2.6830 USD |
2.5910 USD |
2.7850 USD |
2.7070 USD |
| 2024-05-23 |
2.6790 USD |
41,225.7670 CVX |
2.7340 USD |
2.5420 USD |
2.8990 USD |
2.6790 USD |
| 2024-05-22 |
2.7290 USD |
64,802.9640 CVX |
2.7160 USD |
2.6750 USD |
2.8150 USD |
2.7290 USD |
| 2024-05-21 |
2.6870 USD |
51,011.4570 CVX |
2.5770 USD |
2.5610 USD |
2.7510 USD |
2.6870 USD |
| 2024-05-20 |
2.5580 USD |
22,569.0930 CVX |
2.3370 USD |
2.3050 USD |
2.5830 USD |
2.5580 USD |
| 2024-05-19 |
2.3370 USD |
10,042.7530 CVX |
2.4120 USD |
2.3050 USD |
2.4250 USD |
2.3370 USD |
| 2024-05-18 |
2.4310 USD |
11,963.8510 CVX |
2.4060 USD |
2.3900 USD |
2.4670 USD |
2.4310 USD |
| 2024-05-17 |
2.4130 USD |
27,635.8460 CVX |
2.3310 USD |
2.3220 USD |
2.4430 USD |
2.4130 USD |