Register to chat with like-minded investors on our interactive forums.CVXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 3.05 | -0.200 | -6.20% | 3.24 | 3.48 | 3.01 | 443.00 |
| Jun 27 2024 | 3.25 | 0.090 | 2.92% | 3.15 | 3.30 | 3.00 | 589.00 |
| Jun 26 2024 | 3.16 | 0.240 | 8.40% | 2.89 | 3.58 | 2.79 | 810.00 |
| Jun 25 2024 | 2.91 | -0.130 | -4.20% | 3.02 | 3.12 | 2.89 | 305.00 |
| Jun 24 2024 | 3.04 | 0.00 | 0.05% | 3.05 | 3.18 | 2.89 | 312.00 |
| Jun 23 2024 | 3.04 | -0.310 | -9.23% | 3.36 | 3.39 | 3.03 | 287.00 |
| Jun 22 2024 | 3.35 | 0.150 | 4.73% | 3.20 | 3.67 | 3.20 | 697.00 |
| Jun 21 2024 | 3.19 | -0.220 | -6.38% | 3.40 | 3.43 | 2.97 | 635.00 |
| Jun 20 2024 | 3.41 | -0.440 | -11.48% | 3.85 | 3.85 | 3.39 | 906.00 |
| Jun 19 2024 | 3.86 | 0.160 | 4.22% | 3.71 | 4.37 | 3.62 | 1,695.00 |
| Jun 18 2024 | 3.70 | 0.400 | 12.00% | 3.32 | 4.24 | 2.65 | 1,549.00 |
| Jun 17 2024 | 3.30 | 0.190 | 5.99% | 3.10 | 4.01 | 2.99 | 1,408.00 |
| Jun 16 2024 | 3.12 | 1.03 | 49.16% | 2.10 | 3.27 | 2.06 | 12,041.00 |
| Jun 15 2024 | 2.09 | 0.090 | 4.71% | 1.99 | 2.11 | 1.98 | 10,130.00 |
| Jun 14 2024 | 1.99 | 0.020 | 0.86% | 1.97 | 2.08 | 1.92 | 11,700.00 |
| Jun 13 2024 | 1.98 | -0.300 | -13.05% | 2.28 | 2.28 | 1.90 | 13,776.00 |
| Jun 12 2024 | 2.28 | 0.040 | 1.84% | 2.24 | 2.36 | 2.20 | 13,341.00 |
| Jun 11 2024 | 2.23 | -0.050 | -2.02% | 2.24 | 2.27 | 2.16 | 14,190.00 |
| Jun 10 2024 | 2.28 | -0.120 | -4.92% | 2.41 | 2.42 | 2.28 | 11,803.00 |
| Jun 09 2024 | 2.40 | 0.040 | 1.74% | 2.35 | 2.41 | 2.33 | 10,465.00 |
| Jun 08 2024 | 2.36 | -0.120 | -4.65% | 2.46 | 2.48 | 2.35 | 12,533.00 |
| Jun 07 2024 | 2.47 | -0.250 | -9.32% | 2.72 | 2.73 | 2.39 | 13,043.00 |
| Jun 06 2024 | 2.73 | -0.120 | -4.05% | 2.84 | 2.84 | 2.71 | 9,326.00 |
| Jun 05 2024 | 2.84 | 0.010 | 0.50% | 2.83 | 2.86 | 2.78 | 10,567.00 |
| Jun 04 2024 | 2.83 | 0.060 | 2.35% | 2.77 | 2.83 | 2.73 | 10,183.00 |
| Jun 03 2024 | 2.76 | 0.010 | 0.29% | 2.75 | 2.82 | 2.73 | 11,824.00 |
| Jun 02 2024 | 2.75 | -0.070 | -2.31% | 2.81 | 2.85 | 2.73 | 10,087.00 |
| Jun 01 2024 | 2.82 | 0.070 | 2.42% | 2.75 | 2.86 | 2.73 | 12,838.00 |
| May 31 2024 | 2.75 | 0.020 | 0.89% | 2.73 | 2.81 | 2.69 | 11,865.00 |
| May 30 2024 | 2.73 | -0.110 | -3.71% | 2.83 | 2.87 | 2.72 | 12,232.00 |
| May 29 2024 | 2.83 | -0.050 | -1.87% | 2.89 | 2.94 | 2.81 | 8,815.00 |
| May 28 2024 | 2.89 | 0.00 | -0.03% | 2.89 | 2.90 | 2.78 | 9,806.00 |
| May 27 2024 | 2.89 | 0.040 | 1.51% | 2.85 | 2.93 | 2.83 | 10,318.00 |
| May 26 2024 | 2.84 | -0.060 | -2.07% | 2.92 | 2.94 | 2.83 | 9,296.00 |
| May 25 2024 | 2.91 | 0.180 | 6.61% | 2.73 | 2.92 | 2.72 | 11,284.00 |
| May 24 2024 | 2.72 | 0.070 | 2.47% | 2.66 | 2.74 | 2.59 | 10,950.00 |
| May 23 2024 | 2.66 | -0.070 | -2.64% | 2.74 | 2.85 | 2.55 | 11,131.00 |
| May 22 2024 | 2.73 | 0.010 | 0.29% | 2.72 | 2.80 | 2.68 | 10,007.00 |
| May 21 2024 | 2.72 | 0.150 | 5.91% | 2.58 | 2.75 | 2.56 | 11,708.00 |
| May 20 2024 | 2.57 | 0.230 | 9.87% | 2.33 | 2.59 | 2.30 | 12,990.00 |
| May 19 2024 | 2.34 | -0.080 | -3.31% | 2.42 | 2.43 | 2.30 | 13,155.00 |
| May 18 2024 | 2.42 | 0.020 | 0.71% | 2.41 | 2.46 | 2.39 | 10,473.00 |
| May 17 2024 | 2.40 | 0.070 | 2.87% | 2.33 | 2.44 | 2.32 | 11,574.00 |
| May 16 2024 | 2.34 | -0.120 | -4.73% | 2.45 | 2.46 | 2.31 | 13,166.00 |
| May 15 2024 | 2.45 | 0.080 | 3.55% | 2.37 | 2.46 | 2.32 | 10,646.00 |
| May 14 2024 | 2.37 | -0.040 | -1.74% | 2.43 | 2.45 | 2.32 | 11,106.00 |
| May 13 2024 | 2.41 | -0.040 | -1.63% | 2.45 | 2.46 | 2.33 | 12,968.00 |
| May 12 2024 | 2.45 | -0.010 | -0.45% | 2.47 | 2.49 | 2.43 | 12,198.00 |
| May 11 2024 | 2.46 | 0.00 | 0.08% | 2.45 | 2.50 | 2.42 | 11,460.00 |
| May 10 2024 | 2.46 | -0.090 | -3.65% | 2.56 | 2.65 | 2.40 | 12,996.00 |
| May 09 2024 | 2.55 | 0.040 | 1.71% | 2.52 | 2.59 | 2.48 | 9,505.00 |
| May 08 2024 | 2.51 | 0.080 | 3.34% | 2.42 | 2.77 | 2.41 | 9,985.00 |
| May 07 2024 | 2.43 | 0.030 | 1.42% | 2.38 | 2.49 | 2.33 | 12,534.00 |
| May 06 2024 | 2.39 | -0.210 | -8.06% | 2.61 | 2.64 | 2.39 | 13,817.00 |
| May 05 2024 | 2.60 | 0.010 | 0.46% | 2.59 | 2.66 | 2.54 | 12,331.00 |
| May 04 2024 | 2.59 | -0.030 | -0.96% | 2.61 | 2.64 | 2.59 | 12,219.00 |
| May 03 2024 | 2.62 | 0.120 | 4.68% | 2.51 | 2.65 | 2.46 | 11,880.00 |
| May 02 2024 | 2.50 | 0.070 | 3.09% | 2.42 | 2.53 | 2.35 | 11,833.00 |
| May 01 2024 | 2.43 | 0.030 | 1.08% | 2.40 | 2.43 | 2.21 | 11,040.00 |
| Apr 30 2024 | 2.40 | -0.190 | -7.27% | 2.57 | 2.61 | 2.33 | 9,863.00 |
| Apr 29 2024 | 2.59 | -0.060 | -2.23% | 2.66 | 2.67 | 2.50 | 12,538.00 |
| Apr 28 2024 | 2.65 | -0.010 | -0.26% | 2.65 | 2.72 | 2.64 | 12,031.00 |
| Apr 27 2024 | 2.65 | 0.080 | 3.08% | 2.58 | 2.66 | 2.50 | 11,244.00 |
| Apr 26 2024 | 2.57 | -0.070 | -2.55% | 2.64 | 2.66 | 2.53 | 12,359.00 |
| Apr 25 2024 | 2.64 | 0.00 | -0.04% | 2.65 | 2.69 | 2.52 | 12,679.00 |
| Apr 24 2024 | 2.64 | -0.090 | -3.33% | 2.74 | 2.84 | 2.62 | 12,597.00 |
| Apr 23 2024 | 2.73 | -0.050 | -1.76% | 2.79 | 2.84 | 2.72 | 13,715.00 |
| Apr 22 2024 | 2.78 | 0.090 | 3.34% | 2.70 | 2.83 | 2.69 | 12,111.00 |
| Apr 21 2024 | 2.69 | -0.090 | -3.06% | 2.78 | 2.79 | 2.66 | 11,968.00 |
| Apr 20 2024 | 2.78 | 0.240 | 9.50% | 2.52 | 2.80 | 2.49 | 12,696.00 |
| Apr 19 2024 | 2.54 | 0.00 | -0.16% | 2.51 | 2.58 | 2.24 | 13,135.00 |
| Apr 18 2024 | 2.54 | 0.00 | -0.05% | 2.54 | 2.62 | 2.48 | 13,029.00 |
| Apr 17 2024 | 2.54 | -0.100 | -3.96% | 2.64 | 2.67 | 2.51 | 13,062.00 |
| Apr 16 2024 | 2.65 | 0.050 | 1.97% | 2.59 | 2.69 | 2.50 | 11,499.00 |
| Apr 15 2024 | 2.59 | -0.110 | -4.00% | 2.67 | 2.82 | 2.51 | 10,285.00 |
| Apr 14 2024 | 2.70 | 0.290 | 11.80% | 2.41 | 2.72 | 2.33 | 11,813.00 |
| Apr 13 2024 | 2.42 | -0.420 | -14.93% | 2.83 | 2.85 | 2.13 | 10,725.00 |
| Apr 12 2024 | 2.84 | -0.710 | -20.07% | 3.56 | 3.61 | 2.77 | 10,950.00 |
| Apr 11 2024 | 3.56 | -0.110 | -2.90% | 3.64 | 3.71 | 3.52 | 9,403.00 |
| Apr 10 2024 | 3.66 | -0.020 | -0.44% | 3.66 | 3.71 | 3.53 | 9,194.00 |
| Apr 09 2024 | 3.68 | -0.240 | -6.10% | 3.93 | 3.94 | 3.65 | 8,303.00 |
| Apr 08 2024 | 3.92 | 0.230 | 6.24% | 3.66 | 3.94 | 3.61 | 8,181.00 |
| Apr 07 2024 | 3.69 | 0.110 | 2.96% | 3.58 | 3.69 | 3.57 | 9,819.00 |
| Apr 06 2024 | 3.58 | 0.030 | 0.76% | 3.54 | 3.64 | 3.53 | 7,900.00 |
| Apr 05 2024 | 3.55 | -0.210 | -5.68% | 3.76 | 3.77 | 3.48 | 8,584.00 |
| Apr 04 2024 | 3.77 | 0.040 | 1.15% | 3.73 | 3.88 | 3.63 | 8,524.00 |
| Apr 03 2024 | 3.73 | 0.050 | 1.39% | 3.69 | 3.83 | 3.59 | 8,370.00 |
| Apr 02 2024 | 3.67 | -0.280 | -7.15% | 3.95 | 3.95 | 3.61 | 8,367.00 |
| Apr 01 2024 | 3.96 | -0.240 | -5.81% | 4.20 | 4.21 | 3.82 | 9,369.00 |
| Mar 31 2024 | 4.20 | 0.130 | 3.12% | 4.07 | 4.24 | 4.07 | 8,711.00 |
| Mar 30 2024 | 4.07 | -0.130 | -3.09% | 4.19 | 4.23 | 4.06 | 8,484.00 |
