CVXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 2.94 | -0.120 | -3.79% | 3.06 | 3.16 | 2.81 | 132,449.00 |
Jul 01 2024 | 3.05 | -0.320 | -9.52% | 3.37 | 3.52 | 3.05 | 133,229.00 |
Jun 30 2024 | 3.38 | 0.330 | 10.68% | 3.07 | 3.43 | 3.05 | 166,636.00 |
Jun 29 2024 | 3.05 | 0.010 | 0.23% | 3.05 | 3.13 | 2.96 | 109,030.00 |
Jun 28 2024 | 3.04 | -0.200 | -6.25% | 3.24 | 3.46 | 3.01 | 151,022.00 |
Jun 27 2024 | 3.25 | 0.090 | 2.86% | 3.23 | 3.30 | 3.00 | 155,650.00 |
Jun 26 2024 | 3.16 | 0.260 | 9.12% | 2.89 | 3.54 | 2.79 | 157,016.00 |
Jun 25 2024 | 2.89 | -0.140 | -4.73% | 3.03 | 3.13 | 2.89 | 84,842.00 |
Jun 24 2024 | 3.04 | 0.00 | -0.14% | 3.04 | 3.19 | 2.88 | 124,980.00 |
Jun 23 2024 | 3.04 | -0.300 | -9.06% | 3.37 | 3.42 | 3.02 | 41,400.00 |
Jun 22 2024 | 3.34 | 0.140 | 4.33% | 3.21 | 3.67 | 3.21 | 101,632.00 |
Jun 21 2024 | 3.20 | -0.210 | -6.27% | 3.40 | 3.44 | 2.97 | 126,866.00 |
Jun 20 2024 | 3.42 | -0.450 | -11.74% | 3.65 | 3.77 | 3.39 | 115,197.00 |
Jun 19 2024 | 3.87 | 0.260 | 7.07% | 3.73 | 4.24 | 3.63 | 108,491.00 |
Jun 18 2024 | 3.62 | 0.330 | 10.05% | 3.37 | 4.20 | 2.65 | 183,059.00 |
Jun 17 2024 | 3.29 | 0.130 | 4.27% | 3.14 | 4.49 | 2.98 | 129,071.00 |
Jun 16 2024 | 3.15 | 1.08 | 52.11% | 2.09 | 3.23 | 2.06 | 122,819.00 |
Jun 15 2024 | 2.07 | 0.090 | 4.62% | 1.99 | 2.11 | 1.98 | 14,624.00 |
Jun 14 2024 | 1.98 | 0.010 | 0.52% | 1.97 | 2.08 | 1.92 | 23,423.00 |
Jun 13 2024 | 1.97 | -0.310 | -13.50% | 2.28 | 2.28 | 1.84 | 41,739.00 |
Jun 12 2024 | 2.28 | 0.050 | 2.33% | 2.23 | 2.36 | 2.19 | 5,530.00 |
Jun 11 2024 | 2.23 | -0.060 | -2.49% | 2.27 | 2.29 | 2.16 | 15,041.00 |
Jun 10 2024 | 2.28 | -0.110 | -4.43% | 2.40 | 2.42 | 2.28 | 5,237.00 |
Jun 09 2024 | 2.39 | 0.040 | 1.55% | 2.35 | 2.40 | 2.34 | 1,574.00 |
Jun 08 2024 | 2.35 | -0.120 | -5.02% | 2.47 | 2.48 | 2.35 | 4,241.00 |
Jun 07 2024 | 2.48 | -0.250 | -9.03% | 2.72 | 2.72 | 2.35 | 4,855.00 |
Jun 06 2024 | 2.72 | -0.100 | -3.56% | 2.83 | 2.83 | 2.72 | 1,101.00 |
Jun 05 2024 | 2.82 | 0.00 | -0.01% | 2.84 | 2.86 | 2.79 | 1,380.00 |
Jun 04 2024 | 2.82 | 0.060 | 2.33% | 2.78 | 2.85 | 2.74 | 2,720.00 |
Jun 03 2024 | 2.76 | 0.00 | 0.18% | 2.74 | 2.83 | 2.73 | 4,692.00 |
Jun 02 2024 | 2.75 | -0.060 | -2.19% | 2.84 | 2.84 | 2.73 | 12,658.00 |
Jun 01 2024 | 2.82 | 0.070 | 2.40% | 2.74 | 2.86 | 2.72 | 1,603.00 |
May 31 2024 | 2.75 | 0.030 | 1.00% | 2.72 | 2.80 | 2.69 | 3,712.00 |
May 30 2024 | 2.72 | -0.110 | -3.98% | 2.84 | 2.87 | 2.72 | 1,684.00 |
May 29 2024 | 2.84 | -0.050 | -1.59% | 2.88 | 2.93 | 2.82 | 4,268.00 |
May 28 2024 | 2.88 | 0.00 | -0.10% | 2.89 | 2.90 | 2.78 | 5,986.00 |
May 27 2024 | 2.88 | 0.020 | 0.66% | 2.84 | 2.92 | 2.82 | 9,174.00 |
May 26 2024 | 2.87 | -0.040 | -1.46% | 2.91 | 2.94 | 2.83 | 9,284.00 |
May 25 2024 | 2.91 | 0.170 | 6.39% | 2.73 | 2.97 | 2.73 | 8,019.00 |
May 24 2024 | 2.73 | 0.070 | 2.75% | 2.66 | 2.79 | 2.60 | 17,978.00 |
May 23 2024 | 2.66 | -0.070 | -2.40% | 2.72 | 2.89 | 2.55 | 18,233.00 |
May 22 2024 | 2.73 | 0.00 | 0.11% | 2.71 | 2.82 | 2.68 | 14,193.00 |
May 21 2024 | 2.72 | 0.140 | 5.31% | 2.57 | 2.74 | 2.57 | 12,591.00 |
May 20 2024 | 2.59 | 0.240 | 10.12% | 2.33 | 2.59 | 2.33 | 9,772.00 |
May 19 2024 | 2.35 | -0.080 | -3.18% | 2.41 | 2.42 | 2.32 | 3,121.00 |
May 18 2024 | 2.43 | 0.020 | 0.73% | 2.41 | 2.46 | 2.39 | 3,027.00 |
May 17 2024 | 2.41 | 0.080 | 3.39% | 2.33 | 2.44 | 2.32 | 5,605.00 |
May 16 2024 | 2.33 | -0.110 | -4.70% | 2.44 | 2.44 | 2.29 | 5,951.00 |
May 15 2024 | 2.44 | 0.070 | 3.13% | 2.37 | 2.45 | 2.32 | 7,917.00 |
May 14 2024 | 2.37 | -0.040 | -1.61% | 2.42 | 2.45 | 2.26 | 14,719.00 |
May 13 2024 | 2.41 | -0.040 | -1.63% | 2.46 | 2.46 | 2.34 | 16,333.00 |
May 12 2024 | 2.45 | -0.010 | -0.55% | 2.47 | 2.49 | 2.43 | 3,670.00 |
May 11 2024 | 2.46 | 0.00 | -0.17% | 2.45 | 2.50 | 2.43 | 5,936.00 |
May 10 2024 | 2.47 | -0.070 | -2.76% | 2.54 | 2.66 | 2.40 | 12,673.00 |
May 09 2024 | 2.54 | 0.040 | 1.51% | 2.51 | 2.58 | 2.47 | 9,898.00 |
May 08 2024 | 2.50 | 0.070 | 2.78% | 2.43 | 2.78 | 2.40 | 38,685.00 |
May 07 2024 | 2.43 | 0.030 | 1.33% | 2.39 | 2.51 | 2.34 | 19,969.00 |
May 06 2024 | 2.40 | -0.200 | -7.59% | 2.62 | 2.64 | 2.39 | 12,844.00 |
May 05 2024 | 2.60 | -0.010 | -0.52% | 2.59 | 2.66 | 2.54 | 3,572.00 |
May 04 2024 | 2.61 | 0.00 | -0.16% | 2.61 | 2.64 | 2.59 | 9,938.00 |
May 03 2024 | 2.61 | 0.110 | 4.57% | 2.50 | 2.65 | 2.47 | 5,403.00 |
May 02 2024 | 2.50 | 0.080 | 3.17% | 2.39 | 2.52 | 2.31 | 10,603.00 |
May 01 2024 | 2.42 | 0.010 | 0.45% | 2.39 | 2.42 | 2.23 | 5,841.00 |
Apr 30 2024 | 2.41 | -0.190 | -7.13% | 2.58 | 2.64 | 2.32 | 14,425.00 |
Apr 29 2024 | 2.60 | -0.050 | -1.77% | 2.64 | 2.67 | 2.27 | 8,840.00 |
Apr 28 2024 | 2.64 | -0.010 | -0.24% | 2.65 | 2.91 | 2.64 | 9,152.00 |
Apr 27 2024 | 2.65 | 0.090 | 3.33% | 2.58 | 2.72 | 2.48 | 7,185.00 |
Apr 26 2024 | 2.56 | -0.080 | -2.97% | 2.64 | 2.65 | 2.54 | 848.00 |
Apr 25 2024 | 2.64 | 0.010 | 0.42% | 2.65 | 2.70 | 2.52 | 3,697.00 |
Apr 24 2024 | 2.63 | -0.090 | -3.31% | 2.73 | 2.84 | 2.62 | 15,258.00 |
Apr 23 2024 | 2.72 | -0.070 | -2.50% | 2.78 | 2.84 | 2.72 | 16,032.00 |
Apr 22 2024 | 2.79 | 0.090 | 3.38% | 2.72 | 2.83 | 2.70 | 8,245.00 |
Apr 21 2024 | 2.70 | -0.070 | -2.66% | 2.78 | 2.78 | 2.66 | 7,560.00 |
Apr 20 2024 | 2.77 | 0.240 | 9.55% | 2.51 | 2.80 | 2.50 | 6,556.00 |
Apr 19 2024 | 2.53 | -0.020 | -0.93% | 2.54 | 2.58 | 2.24 | 14,402.00 |
Apr 18 2024 | 2.56 | 0.020 | 0.69% | 2.54 | 2.62 | 2.48 | 8,448.00 |
Apr 17 2024 | 2.54 | -0.110 | -4.19% | 2.64 | 2.67 | 2.49 | 9,274.00 |
Apr 16 2024 | 2.65 | 0.060 | 2.37% | 2.59 | 2.67 | 2.49 | 5,455.00 |
Apr 15 2024 | 2.59 | -0.120 | -4.32% | 2.70 | 2.82 | 2.52 | 3,360.00 |
Apr 14 2024 | 2.71 | 0.280 | 11.34% | 2.41 | 2.72 | 2.34 | 13,553.00 |
Apr 13 2024 | 2.43 | -0.420 | -14.72% | 2.84 | 2.84 | 2.11 | 17,494.00 |
Apr 12 2024 | 2.85 | -0.680 | -19.26% | 3.57 | 3.61 | 2.67 | 20,446.00 |
Apr 11 2024 | 3.53 | -0.120 | -3.38% | 3.64 | 3.71 | 3.53 | 2,813.00 |
Apr 10 2024 | 3.65 | -0.020 | -0.53% | 3.67 | 3.71 | 3.49 | 6,028.00 |
Apr 09 2024 | 3.67 | -0.270 | -6.76% | 3.91 | 3.92 | 3.67 | 1,875.00 |
Apr 08 2024 | 3.94 | 0.260 | 7.11% | 3.67 | 3.95 | 3.62 | 4,901.00 |
Apr 07 2024 | 3.68 | 0.120 | 3.30% | 3.58 | 3.68 | 3.58 | 6,016.00 |
Apr 06 2024 | 3.56 | -0.010 | -0.19% | 3.55 | 3.64 | 3.54 | 5,461.00 |
Apr 05 2024 | 3.57 | -0.200 | -5.34% | 3.76 | 3.77 | 3.49 | 8,980.00 |
Apr 04 2024 | 3.77 | 0.020 | 0.63% | 3.75 | 3.87 | 3.63 | 2,031.00 |