CVXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 2.88 | -0.010 | -0.35% | 2.88 | 2.90 | 2.78 | 33,630.00 |
May 27 2024 | 2.89 | 0.040 | 1.40% | 2.84 | 2.92 | 2.82 | 46,920.00 |
May 26 2024 | 2.85 | -0.060 | -2.06% | 2.93 | 3.06 | 2.71 | 26,850.00 |
May 25 2024 | 2.91 | 0.180 | 6.59% | 2.73 | 2.99 | 2.72 | 67,603.00 |
May 24 2024 | 2.73 | 0.080 | 3.02% | 2.65 | 2.79 | 2.59 | 32,447.00 |
May 23 2024 | 2.65 | -0.080 | -2.93% | 2.74 | 2.90 | 2.54 | 59,851.00 |
May 22 2024 | 2.73 | 0.00 | 0.00% | 2.71 | 2.81 | 2.67 | 66,209.00 |
May 21 2024 | 2.73 | 0.150 | 5.81% | 2.55 | 2.75 | 2.55 | 63,481.00 |
May 20 2024 | 2.58 | 0.240 | 10.26% | 2.34 | 2.58 | 2.31 | 38,673.00 |
May 19 2024 | 2.34 | -0.080 | -3.31% | 2.42 | 2.42 | 2.31 | 10,716.00 |
May 18 2024 | 2.42 | 0.010 | 0.41% | 2.41 | 2.47 | 2.39 | 24,222.00 |
May 17 2024 | 2.41 | 0.080 | 3.43% | 2.33 | 2.44 | 2.32 | 31,120.00 |
May 16 2024 | 2.33 | -0.130 | -5.28% | 2.46 | 2.46 | 2.29 | 64,128.00 |
May 15 2024 | 2.46 | 0.080 | 3.36% | 2.37 | 2.46 | 2.32 | 38,223.00 |
May 14 2024 | 2.38 | -0.030 | -1.24% | 2.41 | 2.45 | 2.27 | 46,672.00 |
May 13 2024 | 2.41 | -0.040 | -1.63% | 2.42 | 2.47 | 2.33 | 30,187.00 |
May 12 2024 | 2.45 | -0.010 | -0.41% | 2.46 | 2.50 | 2.39 | 17,662.00 |
May 11 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.50 | 2.42 | 20,252.00 |
May 10 2024 | 2.46 | -0.090 | -3.53% | 2.55 | 2.65 | 2.36 | 54,207.00 |
May 09 2024 | 2.55 | 0.060 | 2.41% | 2.51 | 2.58 | 2.37 | 65,119.00 |
May 08 2024 | 2.49 | 0.050 | 2.05% | 2.43 | 2.89 | 2.40 | 313,170.00 |
May 07 2024 | 2.44 | 0.040 | 1.67% | 2.43 | 2.51 | 2.32 | 165,001.00 |
May 06 2024 | 2.40 | -0.210 | -8.05% | 2.61 | 2.65 | 2.39 | 106,008.00 |
May 05 2024 | 2.61 | 0.020 | 0.77% | 2.59 | 2.66 | 2.54 | 20,960.00 |
May 04 2024 | 2.59 | -0.030 | -1.15% | 2.63 | 2.65 | 2.59 | 11,183.00 |
May 03 2024 | 2.62 | 0.110 | 4.38% | 2.52 | 2.66 | 2.46 | 64,017.00 |
May 02 2024 | 2.51 | 0.080 | 3.29% | 2.42 | 2.53 | 2.35 | 23,918.00 |
May 01 2024 | 2.43 | 0.030 | 1.25% | 2.39 | 2.43 | 2.22 | 43,969.00 |
Apr 30 2024 | 2.40 | -0.190 | -7.34% | 2.58 | 2.62 | 2.31 | 53,249.00 |
Apr 29 2024 | 2.59 | -0.040 | -1.52% | 2.57 | 5.60 | 2.23 | 103,380.00 |
Apr 28 2024 | 2.63 | -0.020 | -0.75% | 2.64 | 2.73 | 2.63 | 15,717.00 |
Apr 27 2024 | 2.65 | 0.070 | 2.71% | 2.58 | 2.67 | 2.49 | 17,062.00 |
Apr 26 2024 | 2.58 | -0.070 | -2.64% | 2.65 | 2.66 | 2.52 | 12,434.00 |
Apr 25 2024 | 2.65 | -0.080 | -2.93% | 2.76 | 2.76 | 2.52 | 47,697.00 |
Apr 24 2024 | 2.73 | 0.00 | 0.00% | 2.73 | 2.89 | 2.62 | 61,407.00 |
Apr 23 2024 | 2.73 | -0.050 | -1.80% | 2.78 | 2.85 | 2.72 | 13,903.00 |
Apr 22 2024 | 2.78 | 0.100 | 3.73% | 2.57 | 5.60 | 2.23 | 105,918.00 |
Apr 21 2024 | 2.68 | -0.100 | -3.60% | 2.78 | 2.78 | 2.66 | 16,315.00 |
Apr 20 2024 | 2.78 | 0.240 | 9.45% | 2.54 | 3.02 | 2.50 | 26,427.00 |
Apr 19 2024 | 2.54 | -0.030 | -1.17% | 2.57 | 2.58 | 2.23 | 96,400.00 |
Apr 18 2024 | 2.57 | 0.010 | 0.39% | 2.54 | 2.64 | 2.47 | 22,495.00 |
Apr 17 2024 | 2.56 | -0.100 | -3.76% | 2.65 | 2.67 | 2.50 | 34,449.00 |
Apr 16 2024 | 2.66 | 0.060 | 2.31% | 2.59 | 2.69 | 2.49 | 26,144.00 |
Apr 15 2024 | 2.60 | -0.110 | -4.06% | 2.68 | 2.82 | 2.50 | 139,320.00 |
Apr 14 2024 | 2.71 | 0.290 | 11.98% | 2.41 | 2.74 | 2.33 | 90,475.00 |
Apr 13 2024 | 2.42 | -0.430 | -15.09% | 2.83 | 2.85 | 2.12 | 191,752.00 |
Apr 12 2024 | 2.85 | -0.700 | -19.72% | 3.56 | 3.62 | 2.60 | 135,787.00 |
Apr 11 2024 | 3.55 | -0.100 | -2.74% | 3.63 | 3.71 | 3.52 | 28,725.00 |
Apr 10 2024 | 3.65 | -0.030 | -0.82% | 3.68 | 3.71 | 3.50 | 54,347.00 |
Apr 09 2024 | 3.68 | -0.240 | -6.12% | 3.91 | 3.94 | 3.65 | 17,575.00 |
Apr 08 2024 | 3.92 | 0.240 | 6.52% | 3.68 | 3.97 | 3.61 | 43,552.00 |
Apr 07 2024 | 3.68 | 0.100 | 2.79% | 3.58 | 3.71 | 3.58 | 23,739.00 |
Apr 06 2024 | 3.58 | 0.010 | 0.28% | 3.55 | 3.64 | 3.54 | 7,525.00 |
Apr 05 2024 | 3.57 | -0.200 | -5.31% | 3.77 | 3.78 | 3.48 | 33,223.00 |
Apr 04 2024 | 3.77 | 0.040 | 1.07% | 3.73 | 3.89 | 3.64 | 22,944.00 |
Apr 03 2024 | 3.73 | 0.050 | 1.36% | 3.69 | 3.83 | 3.58 | 17,224.00 |
Apr 02 2024 | 3.68 | -0.280 | -7.07% | 3.96 | 3.96 | 3.60 | 38,861.00 |
Apr 01 2024 | 3.96 | -0.240 | -5.71% | 4.18 | 4.21 | 3.82 | 62,817.00 |
Mar 31 2024 | 4.20 | 0.140 | 3.45% | 4.08 | 4.24 | 4.08 | 19,515.00 |
Mar 30 2024 | 4.06 | -0.140 | -3.33% | 4.20 | 4.23 | 4.05 | 16,394.00 |
Mar 29 2024 | 4.20 | -0.010 | -0.24% | 4.21 | 4.30 | 4.14 | 21,599.00 |
Mar 28 2024 | 4.21 | 0.120 | 2.93% | 4.10 | 4.23 | 4.03 | 24,653.00 |
Mar 27 2024 | 4.09 | -0.150 | -3.54% | 4.24 | 4.30 | 4.05 | 46,344.00 |
Mar 26 2024 | 4.24 | 0.060 | 1.44% | 4.20 | 4.32 | 4.13 | 66,540.00 |
Mar 25 2024 | 4.18 | 0.170 | 4.24% | 4.03 | 4.30 | 4.00 | 81,245.00 |
Mar 24 2024 | 4.01 | 0.180 | 4.70% | 3.92 | 4.03 | 3.80 | 16,401.00 |
Mar 23 2024 | 3.83 | 0.010 | 0.26% | 3.83 | 3.96 | 3.79 | 11,959.00 |
Mar 22 2024 | 3.82 | -0.090 | -2.30% | 3.91 | 4.01 | 3.69 | 52,272.00 |
Mar 21 2024 | 3.91 | -0.040 | -1.01% | 3.93 | 3.98 | 3.79 | 65,383.00 |
Mar 20 2024 | 3.95 | 0.290 | 7.92% | 3.63 | 3.96 | 3.49 | 56,622.00 |
Mar 19 2024 | 3.66 | -0.510 | -12.23% | 4.16 | 4.17 | 3.54 | 113,510.00 |
Mar 18 2024 | 4.17 | -0.220 | -5.01% | 4.36 | 4.41 | 4.07 | 95,693.00 |
Mar 17 2024 | 4.39 | 0.240 | 5.78% | 4.18 | 4.46 | 4.00 | 95,148.00 |
Mar 16 2024 | 4.15 | -0.420 | -9.19% | 4.57 | 4.70 | 4.07 | 54,755.00 |
Mar 15 2024 | 4.57 | -0.500 | -9.86% | 4.86 | 4.93 | 4.14 | 181,223.00 |
Mar 14 2024 | 5.07 | -0.010 | -0.20% | 5.09 | 5.20 | 4.56 | 53,518.00 |
Mar 13 2024 | 5.08 | 0.230 | 4.74% | 4.86 | 5.12 | 4.85 | 98,935.00 |
Mar 12 2024 | 4.85 | -0.190 | -3.77% | 4.98 | 5.14 | 4.68 | 130,895.00 |
Mar 11 2024 | 5.04 | 0.270 | 5.66% | 4.80 | 5.04 | 4.62 | 90,807.00 |
Mar 10 2024 | 4.77 | -0.180 | -3.64% | 4.95 | 4.98 | 4.64 | 48,495.00 |
Mar 09 2024 | 4.95 | -0.010 | -0.20% | 4.97 | 5.19 | 4.92 | 45,844.00 |
Mar 08 2024 | 4.96 | -0.250 | -4.80% | 5.21 | 5.27 | 4.86 | 57,775.00 |
Mar 07 2024 | 5.21 | -0.270 | -4.93% | 5.46 | 5.53 | 5.19 | 65,861.00 |
Mar 06 2024 | 5.48 | 0.520 | 10.48% | 4.98 | 5.56 | 4.79 | 96,797.00 |
Mar 05 2024 | 4.96 | -0.220 | -4.25% | 5.20 | 5.69 | 4.30 | 144,195.00 |
Mar 04 2024 | 5.18 | 0.370 | 7.69% | 4.84 | 5.56 | 4.77 | 108,475.00 |
Mar 03 2024 | 4.81 | -0.220 | -4.37% | 5.03 | 5.10 | 4.65 | 44,419.00 |
Mar 02 2024 | 5.03 | -0.070 | -1.37% | 5.10 | 5.18 | 4.86 | 34,404.00 |
Mar 01 2024 | 5.10 | 0.110 | 2.20% | 4.99 | 5.13 | 4.93 | 36,101.00 |
Feb 29 2024 | 4.99 | -0.030 | -0.60% | 5.04 | 5.18 | 4.83 | 94,130.00 |