Register for streaming realtime charts, analysis tools, and prices.
CVXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 3.01 | 0.200 | 7.11% | 2.82 | 3.19 | 2.79 | 494,845.00 |
| Jul 26 2024 | 2.81 | -0.020 | -0.74% | 2.85 | 2.96 | 2.69 | 414,486.00 |
| Jul 25 2024 | 2.84 | -0.020 | -0.60% | 2.85 | 3.03 | 2.64 | 602,451.00 |
| Jul 24 2024 | 2.85 | -0.160 | -5.19% | 2.97 | 3.31 | 2.75 | 1,086,287.00 |
| Jul 23 2024 | 3.01 | 0.620 | 26.07% | 2.39 | 3.30 | 2.37 | 1,533,536.00 |
| Jul 22 2024 | 2.39 | -0.090 | -3.48% | 2.47 | 2.50 | 2.37 | 416,893.00 |
| Jul 21 2024 | 2.47 | -0.060 | -2.49% | 2.54 | 2.58 | 2.37 | 244,096.00 |
| Jul 20 2024 | 2.54 | -0.060 | -2.42% | 2.59 | 2.61 | 2.52 | 97,320.00 |
| Jul 19 2024 | 2.60 | 0.190 | 7.76% | 2.41 | 2.66 | 2.37 | 186,853.00 |
| Jul 18 2024 | 2.41 | -0.080 | -3.29% | 2.50 | 2.57 | 2.38 | 194,190.00 |
| Jul 17 2024 | 2.49 | 0.120 | 4.88% | 2.39 | 2.74 | 2.39 | 273,817.00 |
| Jul 16 2024 | 2.38 | -0.060 | -2.34% | 2.45 | 2.46 | 2.28 | 199,390.00 |
| Jul 15 2024 | 2.43 | 0.150 | 6.38% | 2.28 | 2.45 | 2.27 | 102,726.00 |
| Jul 14 2024 | 2.29 | 0.010 | 0.53% | 2.28 | 2.32 | 2.22 | 51,896.00 |
| Jul 13 2024 | 2.28 | 0.090 | 4.26% | 2.19 | 2.30 | 2.16 | 123,807.00 |
| Jul 12 2024 | 2.18 | -0.010 | -0.32% | 2.19 | 2.25 | 2.12 | 249,658.00 |
| Jul 11 2024 | 2.19 | -0.140 | -6.09% | 2.32 | 2.35 | 2.18 | 338,116.00 |
| Jul 10 2024 | 2.33 | 0.050 | 2.06% | 2.28 | 2.42 | 2.24 | 263,203.00 |
| Jul 09 2024 | 2.29 | 0.040 | 1.56% | 2.24 | 2.35 | 2.21 | 228,594.00 |
| Jul 08 2024 | 2.25 | 0.120 | 5.63% | 2.12 | 2.32 | 2.06 | 274,252.00 |
| Jul 07 2024 | 2.13 | -0.210 | -8.97% | 2.34 | 2.34 | 2.12 | 274,913.00 |
| Jul 06 2024 | 2.34 | 0.080 | 3.45% | 2.26 | 2.37 | 2.23 | 176,271.00 |
| Jul 05 2024 | 2.26 | -0.080 | -3.46% | 2.33 | 2.33 | 2.01 | 466,272.00 |
| Jul 04 2024 | 2.34 | -0.360 | -13.45% | 2.72 | 2.74 | 2.33 | 941,065.00 |
| Jul 03 2024 | 2.71 | -0.230 | -7.93% | 2.94 | 2.97 | 2.61 | 644,135.00 |
| Jul 02 2024 | 2.94 | -0.120 | -3.76% | 3.08 | 3.16 | 2.79 | 1,060,662.00 |
| Jul 01 2024 | 3.06 | -0.310 | -9.19% | 3.36 | 3.52 | 3.04 | 735,363.00 |
| Jun 30 2024 | 3.36 | 0.300 | 9.72% | 3.07 | 3.44 | 3.06 | 1,168,136.00 |
| Jun 29 2024 | 3.07 | 0.030 | 0.86% | 3.04 | 3.15 | 2.96 | 583,029.00 |
| Jun 28 2024 | 3.04 | -0.220 | -6.72% | 3.26 | 3.48 | 3.01 | 885,763.00 |
| Jun 27 2024 | 3.26 | 0.110 | 3.39% | 3.19 | 3.30 | 3.00 | 1,088,415.00 |
| Jun 26 2024 | 3.15 | 0.260 | 8.99% | 2.90 | 3.58 | 2.79 | 1,259,012.00 |
| Jun 25 2024 | 2.89 | -0.140 | -4.46% | 3.02 | 3.15 | 2.88 | 390,161.00 |
| Jun 24 2024 | 3.03 | -0.010 | -0.36% | 3.05 | 3.21 | 2.90 | 657,639.00 |
| Jun 23 2024 | 3.04 | -0.330 | -9.66% | 3.37 | 3.47 | 3.02 | 694,698.00 |
| Jun 22 2024 | 3.36 | 0.160 | 5.06% | 3.20 | 3.86 | 3.19 | 1,415,923.00 |
| Jun 21 2024 | 3.20 | -0.190 | -5.52% | 3.41 | 3.43 | 2.95 | 1,053,448.00 |
| Jun 20 2024 | 3.39 | -0.470 | -12.11% | 3.83 | 3.84 | 3.17 | 983,854.00 |
| Jun 19 2024 | 3.86 | 0.150 | 4.13% | 3.66 | 4.42 | 3.61 | 1,735,407.00 |
| Jun 18 2024 | 3.70 | 0.370 | 11.04% | 3.38 | 4.24 | 2.65 | 2,149,930.00 |
| Jun 17 2024 | 3.33 | 0.170 | 5.41% | 3.10 | 4.80 | 2.98 | 2,247,457.00 |
| Jun 16 2024 | 3.16 | 1.07 | 51.34% | 2.10 | 3.31 | 2.06 | 652,779.00 |
| Jun 15 2024 | 2.09 | 0.090 | 4.66% | 1.99 | 2.12 | 1.98 | 77,475.00 |
| Jun 14 2024 | 2.00 | 0.020 | 0.76% | 1.99 | 2.09 | 1.91 | 96,054.00 |
| Jun 13 2024 | 1.98 | -0.300 | -12.96% | 2.28 | 2.28 | 1.82 | 158,952.00 |
| Jun 12 2024 | 2.28 | 0.050 | 2.29% | 2.21 | 2.36 | 2.19 | 17,776.00 |
| Jun 11 2024 | 2.23 | -0.060 | -2.67% | 2.26 | 2.28 | 2.16 | 71,292.00 |
| Jun 10 2024 | 2.29 | -0.100 | -4.23% | 2.40 | 2.41 | 2.28 | 21,739.00 |
| Jun 09 2024 | 2.39 | 0.030 | 1.19% | 2.36 | 2.41 | 2.33 | 22,627.00 |
| Jun 08 2024 | 2.36 | -0.120 | -4.72% | 2.47 | 2.49 | 2.35 | 28,114.00 |
| Jun 07 2024 | 2.48 | -0.240 | -8.93% | 2.72 | 2.72 | 2.33 | 39,332.00 |
| Jun 06 2024 | 2.72 | -0.120 | -4.16% | 2.84 | 2.84 | 2.71 | 13,295.00 |
| Jun 05 2024 | 2.84 | 0.00 | 0.18% | 2.83 | 2.86 | 2.78 | 4,981.00 |
| Jun 04 2024 | 2.83 | 0.060 | 2.02% | 2.78 | 2.85 | 2.75 | 14,123.00 |
| Jun 03 2024 | 2.78 | 0.030 | 1.02% | 2.74 | 2.85 | 2.73 | 17,076.00 |
| Jun 02 2024 | 2.75 | -0.070 | -2.52% | 2.82 | 2.85 | 2.74 | 6,489.00 |
| Jun 01 2024 | 2.82 | 0.070 | 2.69% | 2.75 | 2.88 | 2.73 | 10,378.00 |
| May 31 2024 | 2.75 | 0.010 | 0.51% | 2.73 | 2.81 | 2.69 | 17,548.00 |
| May 30 2024 | 2.73 | -0.100 | -3.36% | 2.83 | 2.86 | 2.73 | 36,792.00 |
| May 29 2024 | 2.83 | -0.050 | -1.77% | 2.89 | 2.95 | 2.81 | 18,534.00 |
| May 28 2024 | 2.88 | -0.010 | -0.24% | 2.88 | 2.90 | 2.78 | 33,390.00 |
| May 27 2024 | 2.89 | 0.030 | 1.16% | 2.84 | 2.92 | 2.83 | 53,493.00 |
| May 26 2024 | 2.85 | -0.060 | -1.99% | 2.92 | 2.95 | 2.83 | 23,908.00 |
| May 25 2024 | 2.91 | 0.180 | 6.40% | 2.72 | 2.99 | 2.72 | 64,501.00 |
| May 24 2024 | 2.74 | 0.090 | 3.21% | 2.68 | 2.79 | 2.59 | 25,790.00 |
| May 23 2024 | 2.65 | -0.070 | -2.57% | 2.74 | 2.90 | 2.54 | 40,684.00 |
| May 22 2024 | 2.72 | 0.010 | 0.26% | 2.71 | 2.82 | 2.68 | 66,433.00 |
| May 21 2024 | 2.71 | 0.150 | 6.02% | 2.59 | 2.75 | 2.56 | 53,898.00 |
| May 20 2024 | 2.56 | 0.220 | 9.41% | 2.34 | 2.58 | 2.31 | 22,398.00 |
| May 19 2024 | 2.34 | -0.080 | -3.35% | 2.41 | 2.43 | 2.31 | 10,527.00 |
| May 18 2024 | 2.42 | 0.010 | 0.54% | 2.40 | 2.47 | 2.39 | 15,029.00 |
| May 17 2024 | 2.41 | 0.080 | 3.26% | 2.33 | 2.44 | 2.32 | 27,895.00 |
| May 16 2024 | 2.33 | -0.130 | -5.36% | 2.46 | 2.46 | 2.29 | 62,859.00 |
| May 15 2024 | 2.46 | 0.090 | 3.75% | 2.37 | 2.46 | 2.32 | 37,532.00 |
| May 14 2024 | 2.37 | -0.030 | -1.33% | 2.42 | 2.45 | 2.27 | 44,444.00 |
| May 13 2024 | 2.41 | -0.050 | -1.88% | 2.45 | 2.47 | 2.33 | 37,952.00 |
| May 12 2024 | 2.45 | -0.010 | -0.57% | 2.47 | 2.50 | 2.43 | 14,424.00 |
| May 11 2024 | 2.47 | 0.010 | 0.37% | 2.46 | 2.50 | 2.42 | 20,091.00 |
| May 10 2024 | 2.46 | -0.090 | -3.65% | 2.55 | 2.65 | 2.40 | 51,315.00 |
| May 09 2024 | 2.55 | 0.040 | 1.55% | 2.52 | 2.58 | 2.37 | 59,855.00 |
| May 08 2024 | 2.51 | 0.080 | 3.46% | 2.43 | 2.89 | 2.40 | 305,489.00 |
| May 07 2024 | 2.43 | 0.030 | 1.17% | 2.39 | 2.51 | 2.32 | 156,708.00 |
| May 06 2024 | 2.40 | -0.210 | -8.08% | 2.61 | 2.65 | 2.39 | 81,133.00 |
| May 05 2024 | 2.61 | 0.020 | 0.66% | 2.59 | 2.66 | 2.54 | 20,420.00 |
| May 04 2024 | 2.59 | -0.020 | -0.65% | 2.61 | 2.64 | 2.59 | 10,284.00 |
| May 03 2024 | 2.61 | 0.090 | 3.53% | 2.51 | 2.66 | 2.46 | 61,973.00 |
| May 02 2024 | 2.52 | 0.100 | 3.96% | 2.42 | 2.53 | 2.35 | 22,601.00 |
| May 01 2024 | 2.43 | 0.030 | 1.13% | 2.40 | 2.43 | 2.22 | 39,790.00 |
| Apr 30 2024 | 2.40 | -0.190 | -7.41% | 2.58 | 2.62 | 2.31 | 48,246.00 |
| Apr 29 2024 | 2.59 | -0.060 | -2.23% | 2.66 | 2.67 | 2.50 | 10,256.00 |
| Apr 28 2024 | 2.65 | 0.010 | 0.26% | 2.65 | 2.72 | 2.64 | 15,452.00 |
| Apr 27 2024 | 2.64 | 0.070 | 2.64% | 2.58 | 2.67 | 2.49 | 16,750.00 |
