CVXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 2.39 | -0.080 | -3.38% | 2.49 | 2.50 | 2.37 | 23,084.00 |
Jul 21 2024 | 2.47 | -0.060 | -2.51% | 2.52 | 2.57 | 2.36 | 19,376.00 |
Jul 20 2024 | 2.53 | -0.060 | -2.38% | 2.65 | 2.65 | 2.51 | 18,264.00 |
Jul 19 2024 | 2.60 | 0.180 | 7.33% | 2.41 | 2.66 | 2.37 | 25,889.00 |
Jul 18 2024 | 2.42 | -0.080 | -3.05% | 2.50 | 2.56 | 2.36 | 24,116.00 |
Jul 17 2024 | 2.49 | 0.120 | 5.00% | 2.37 | 2.55 | 2.37 | 29,422.00 |
Jul 16 2024 | 2.38 | -0.070 | -2.78% | 2.43 | 2.45 | 2.28 | 26,806.00 |
Jul 15 2024 | 2.44 | 0.150 | 6.74% | 2.30 | 2.44 | 2.27 | 29,349.00 |
Jul 14 2024 | 2.29 | 0.010 | 0.54% | 2.28 | 2.31 | 2.21 | 19,486.00 |
Jul 13 2024 | 2.28 | 0.110 | 4.86% | 2.16 | 2.30 | 2.16 | 25,923.00 |
Jul 12 2024 | 2.17 | -0.010 | -0.64% | 2.18 | 2.24 | 2.14 | 21,582.00 |
Jul 11 2024 | 2.19 | -0.140 | -6.07% | 2.31 | 2.34 | 2.17 | 23,575.00 |
Jul 10 2024 | 2.33 | 0.050 | 2.16% | 2.27 | 2.42 | 2.24 | 37,137.00 |
Jul 09 2024 | 2.28 | 0.030 | 1.24% | 2.26 | 2.29 | 2.20 | 27,007.00 |
Jul 08 2024 | 2.25 | 0.130 | 5.98% | 2.14 | 2.32 | 2.06 | 43,274.00 |
Jul 07 2024 | 2.12 | -0.210 | -9.08% | 2.35 | 2.36 | 2.11 | 37,704.00 |
Jul 06 2024 | 2.33 | 0.090 | 3.78% | 2.26 | 2.37 | 2.23 | 37,457.00 |
Jul 05 2024 | 2.25 | -0.080 | -3.33% | 2.32 | 2.35 | 2.01 | 64,532.00 |
Jul 04 2024 | 2.33 | -0.390 | -14.27% | 2.73 | 2.74 | 2.33 | 70,815.00 |
Jul 03 2024 | 2.71 | -0.230 | -7.92% | 2.94 | 2.96 | 2.63 | 48,522.00 |
Jul 02 2024 | 2.95 | -0.110 | -3.65% | 3.06 | 3.16 | 2.81 | 68,407.00 |
Jul 01 2024 | 3.06 | -0.320 | -9.37% | 3.39 | 3.52 | 3.05 | 70,208.00 |
Jun 30 2024 | 3.38 | 0.320 | 10.39% | 3.07 | 3.42 | 3.04 | 102,483.00 |
Jun 29 2024 | 3.06 | 0.010 | 0.36% | 3.06 | 3.13 | 2.96 | 49,192.00 |
Jun 28 2024 | 3.05 | -0.190 | -5.86% | 3.24 | 3.48 | 3.01 | 101,783.00 |
Jun 27 2024 | 3.24 | 0.080 | 2.58% | 3.24 | 3.32 | 2.99 | 129,252.00 |
Jun 26 2024 | 3.16 | 0.250 | 8.76% | 2.92 | 3.58 | 2.80 | 142,284.00 |
Jun 25 2024 | 2.90 | -0.120 | -4.13% | 3.03 | 3.12 | 2.89 | 65,283.00 |
Jun 24 2024 | 3.03 | -0.020 | -0.57% | 3.04 | 3.19 | 2.89 | 71,050.00 |
Jun 23 2024 | 3.04 | -0.310 | -9.31% | 3.40 | 3.41 | 3.03 | 60,574.00 |
Jun 22 2024 | 3.36 | 0.160 | 4.95% | 3.22 | 3.64 | 3.19 | 151,777.00 |
Jun 21 2024 | 3.20 | -0.220 | -6.31% | 3.41 | 3.44 | 2.97 | 137,830.00 |
Jun 20 2024 | 3.41 | -0.450 | -11.69% | 3.65 | 3.78 | 3.39 | 162,476.00 |
Jun 19 2024 | 3.86 | 0.260 | 7.22% | 3.71 | 4.23 | 3.62 | 236,886.00 |
Jun 18 2024 | 3.60 | 0.280 | 8.51% | 3.39 | 4.18 | 2.64 | 244,450.00 |
Jun 17 2024 | 3.32 | 0.210 | 6.84% | 3.12 | 4.63 | 2.98 | 312,600.00 |
Jun 16 2024 | 3.11 | 1.02 | 48.68% | 2.08 | 3.28 | 2.06 | 194,786.00 |
Jun 15 2024 | 2.09 | 0.100 | 4.88% | 1.99 | 2.12 | 1.98 | 19,817.00 |
Jun 14 2024 | 1.99 | 0.020 | 1.22% | 1.97 | 2.09 | 1.92 | 26,934.00 |
Jun 13 2024 | 1.97 | -0.300 | -13.28% | 2.28 | 2.30 | 1.85 | 53,604.00 |
Jun 12 2024 | 2.27 | 0.040 | 1.65% | 2.24 | 2.36 | 2.19 | 13,459.00 |
Jun 11 2024 | 2.23 | -0.050 | -2.06% | 2.28 | 2.29 | 2.16 | 24,208.00 |
Jun 10 2024 | 2.28 | -0.120 | -4.92% | 2.38 | 2.42 | 2.27 | 11,668.00 |
Jun 09 2024 | 2.40 | 0.040 | 1.76% | 2.36 | 2.41 | 2.32 | 8,651.00 |
Jun 08 2024 | 2.36 | -0.110 | -4.60% | 2.47 | 2.48 | 2.35 | 12,727.00 |
Jun 07 2024 | 2.47 | -0.260 | -9.36% | 2.73 | 2.74 | 2.35 | 23,333.00 |
Jun 06 2024 | 2.73 | -0.110 | -4.04% | 2.83 | 2.85 | 2.71 | 8,470.00 |
Jun 05 2024 | 2.84 | 0.010 | 0.48% | 2.81 | 2.87 | 2.78 | 9,274.00 |
Jun 04 2024 | 2.83 | 0.070 | 2.39% | 2.78 | 2.85 | 2.74 | 10,187.00 |
Jun 03 2024 | 2.76 | 0.010 | 0.35% | 2.76 | 2.84 | 2.73 | 10,223.00 |
Jun 02 2024 | 2.75 | -0.070 | -2.39% | 2.83 | 2.85 | 2.73 | 9,470.00 |
Jun 01 2024 | 2.82 | 0.070 | 2.69% | 2.76 | 2.86 | 2.73 | 11,643.00 |
May 31 2024 | 2.75 | 0.020 | 0.76% | 2.73 | 2.81 | 2.69 | 12,781.00 |
May 30 2024 | 2.73 | -0.100 | -3.62% | 2.83 | 2.87 | 2.72 | 12,822.00 |
May 29 2024 | 2.83 | -0.060 | -2.14% | 2.89 | 2.94 | 2.82 | 10,369.00 |
May 28 2024 | 2.89 | 0.010 | 0.38% | 2.89 | 2.93 | 2.78 | 11,905.00 |
May 27 2024 | 2.88 | 0.040 | 1.31% | 2.86 | 2.93 | 2.83 | 14,686.00 |
May 26 2024 | 2.84 | -0.060 | -2.21% | 2.90 | 2.95 | 2.82 | 10,784.00 |
May 25 2024 | 2.91 | 0.180 | 6.45% | 2.69 | 2.98 | 2.69 | 16,469.00 |
May 24 2024 | 2.73 | 0.070 | 2.79% | 2.66 | 2.79 | 2.59 | 12,405.00 |
May 23 2024 | 2.66 | -0.070 | -2.61% | 2.73 | 2.89 | 2.54 | 20,361.00 |
May 22 2024 | 2.73 | 0.00 | 0.06% | 2.72 | 2.81 | 2.68 | 14,145.00 |
May 21 2024 | 2.73 | 0.150 | 5.97% | 2.58 | 2.75 | 2.54 | 19,732.00 |
May 20 2024 | 2.57 | 0.240 | 10.15% | 2.34 | 2.58 | 2.31 | 14,371.00 |
May 19 2024 | 2.33 | -0.080 | -3.50% | 2.43 | 2.44 | 2.31 | 7,943.00 |
May 18 2024 | 2.42 | 0.020 | 0.80% | 2.41 | 2.46 | 2.39 | 8,300.00 |
May 17 2024 | 2.40 | 0.070 | 2.81% | 2.33 | 2.44 | 2.32 | 10,742.00 |
May 16 2024 | 2.33 | -0.120 | -4.82% | 2.45 | 2.46 | 2.30 | 16,680.00 |
May 15 2024 | 2.45 | 0.080 | 3.56% | 2.38 | 2.46 | 2.31 | 14,933.00 |
May 14 2024 | 2.37 | -0.050 | -2.14% | 2.42 | 2.46 | 2.26 | 39,004.00 |
May 13 2024 | 2.42 | -0.030 | -1.35% | 2.46 | 2.47 | 2.33 | 30,612.00 |
May 12 2024 | 2.45 | -0.010 | -0.41% | 2.47 | 2.50 | 2.43 | 16,086.00 |
May 11 2024 | 2.46 | 0.00 | 0.02% | 2.46 | 2.50 | 2.42 | 13,927.00 |
May 10 2024 | 2.46 | -0.090 | -3.47% | 2.56 | 2.66 | 2.39 | 40,054.00 |
May 09 2024 | 2.55 | 0.040 | 1.69% | 2.50 | 2.59 | 2.47 | 35,902.00 |
May 08 2024 | 2.51 | 0.080 | 3.12% | 2.43 | 2.77 | 2.39 | 134,292.00 |
May 07 2024 | 2.43 | 0.040 | 1.50% | 2.40 | 2.52 | 2.33 | 49,016.00 |
May 06 2024 | 2.40 | -0.210 | -8.07% | 2.60 | 2.65 | 2.39 | 48,708.00 |
May 05 2024 | 2.61 | 0.020 | 0.70% | 2.60 | 2.66 | 2.54 | 13,051.00 |
May 04 2024 | 2.59 | -0.020 | -0.88% | 2.62 | 2.65 | 2.59 | 11,748.00 |
May 03 2024 | 2.61 | 0.120 | 4.64% | 2.52 | 2.66 | 2.46 | 16,244.00 |
May 02 2024 | 2.50 | 0.070 | 2.90% | 2.43 | 2.53 | 2.35 | 18,730.00 |
May 01 2024 | 2.43 | 0.030 | 1.23% | 2.39 | 2.43 | 2.22 | 26,278.00 |
Apr 30 2024 | 2.40 | -0.190 | -7.43% | 2.60 | 2.61 | 2.31 | 26,633.00 |
Apr 29 2024 | 2.59 | -0.050 | -2.06% | 2.64 | 2.67 | 2.50 | 23,917.00 |
Apr 28 2024 | 2.64 | -0.010 | -0.42% | 2.65 | 2.72 | 2.63 | 15,932.00 |
Apr 27 2024 | 2.65 | 0.080 | 3.23% | 2.56 | 2.66 | 2.48 | 14,541.00 |
Apr 26 2024 | 2.57 | -0.070 | -2.68% | 2.64 | 2.66 | 2.52 | 21,911.00 |
Apr 25 2024 | 2.64 | 0.00 | -0.13% | 2.65 | 2.70 | 2.52 | 20,731.00 |
Apr 24 2024 | 2.65 | -0.090 | -3.26% | 2.73 | 2.84 | 2.62 | 25,277.00 |