Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CVXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 2.39 | -0.090 | -3.52% | 2.49 | 2.50 | 2.37 | 23,087.00 |
| Jul 21 2024 | 2.47 | -0.060 | -2.50% | 2.52 | 2.57 | 2.36 | 19,314.00 |
| Jul 20 2024 | 2.54 | -0.060 | -2.41% | 2.65 | 2.65 | 2.51 | 18,258.00 |
| Jul 19 2024 | 2.60 | 0.180 | 7.54% | 2.41 | 2.66 | 2.37 | 25,883.00 |
| Jul 18 2024 | 2.42 | -0.080 | -3.13% | 2.50 | 2.56 | 2.36 | 24,074.00 |
| Jul 17 2024 | 2.49 | 0.120 | 5.17% | 2.37 | 2.55 | 2.37 | 29,421.00 |
| Jul 16 2024 | 2.37 | -0.060 | -2.65% | 2.43 | 2.45 | 2.28 | 26,830.00 |
| Jul 15 2024 | 2.44 | 0.150 | 6.41% | 2.30 | 2.44 | 2.27 | 29,567.00 |
| Jul 14 2024 | 2.29 | 0.010 | 0.54% | 2.28 | 2.31 | 2.21 | 19,493.00 |
| Jul 13 2024 | 2.28 | 0.100 | 4.39% | 2.16 | 2.30 | 2.16 | 25,869.00 |
| Jul 12 2024 | 2.18 | 0.00 | -0.17% | 2.17 | 2.24 | 2.14 | 21,373.00 |
| Jul 11 2024 | 2.19 | -0.140 | -6.15% | 2.31 | 2.34 | 2.17 | 24,422.00 |
| Jul 10 2024 | 2.33 | 0.070 | 3.19% | 2.27 | 2.42 | 2.24 | 36,692.00 |
| Jul 09 2024 | 2.26 | 0.010 | 0.32% | 2.26 | 2.29 | 2.20 | 26,906.00 |
| Jul 08 2024 | 2.25 | 0.120 | 5.69% | 2.14 | 2.32 | 2.06 | 43,088.00 |
| Jul 07 2024 | 2.13 | -0.210 | -8.94% | 2.34 | 2.36 | 2.11 | 37,936.00 |
| Jul 06 2024 | 2.34 | 0.090 | 3.90% | 2.27 | 2.37 | 2.23 | 37,497.00 |
| Jul 05 2024 | 2.25 | -0.090 | -3.84% | 2.33 | 2.35 | 2.01 | 65,047.00 |
| Jul 04 2024 | 2.34 | -0.370 | -13.81% | 2.73 | 2.74 | 2.33 | 71,914.00 |
| Jul 03 2024 | 2.71 | -0.230 | -7.87% | 2.94 | 2.96 | 2.63 | 50,522.00 |
| Jul 02 2024 | 2.95 | -0.110 | -3.63% | 3.07 | 3.16 | 2.81 | 66,009.00 |
| Jul 01 2024 | 3.06 | -0.320 | -9.59% | 3.39 | 3.52 | 3.05 | 70,267.00 |
| Jun 30 2024 | 3.38 | 0.330 | 10.70% | 3.09 | 3.42 | 3.04 | 103,034.00 |
| Jun 29 2024 | 3.05 | 0.010 | 0.26% | 3.06 | 3.13 | 2.96 | 47,767.00 |
| Jun 28 2024 | 3.05 | -0.190 | -6.00% | 3.24 | 3.48 | 3.01 | 102,421.00 |
| Jun 27 2024 | 3.24 | 0.080 | 2.60% | 3.25 | 3.30 | 2.99 | 128,309.00 |
| Jun 26 2024 | 3.16 | 0.250 | 8.66% | 2.92 | 3.58 | 2.80 | 145,262.00 |
| Jun 25 2024 | 2.91 | -0.130 | -4.40% | 3.03 | 3.12 | 2.88 | 66,716.00 |
| Jun 24 2024 | 3.04 | 0.010 | 0.19% | 3.05 | 3.19 | 2.89 | 68,335.00 |
| Jun 23 2024 | 3.04 | -0.320 | -9.51% | 3.40 | 3.41 | 3.03 | 61,678.00 |
| Jun 22 2024 | 3.35 | 0.160 | 4.87% | 3.23 | 3.64 | 3.19 | 149,110.00 |
| Jun 21 2024 | 3.20 | -0.220 | -6.41% | 3.38 | 3.44 | 2.97 | 139,536.00 |
| Jun 20 2024 | 3.42 | -0.440 | -11.40% | 3.65 | 3.78 | 3.39 | 161,921.00 |
| Jun 19 2024 | 3.86 | 0.210 | 5.75% | 3.71 | 4.23 | 3.62 | 239,788.00 |
| Jun 18 2024 | 3.65 | 0.340 | 10.44% | 3.39 | 4.15 | 2.64 | 250,892.00 |
| Jun 17 2024 | 3.30 | 0.190 | 5.97% | 3.12 | 4.65 | 2.98 | 311,381.00 |
| Jun 16 2024 | 3.12 | 1.03 | 49.51% | 2.08 | 3.26 | 2.06 | 193,671.00 |
| Jun 15 2024 | 2.08 | 0.100 | 4.99% | 1.99 | 2.12 | 1.98 | 19,617.00 |
| Jun 14 2024 | 1.99 | 0.010 | 0.76% | 1.97 | 2.09 | 1.92 | 26,657.00 |
| Jun 13 2024 | 1.97 | -0.300 | -13.24% | 2.28 | 2.30 | 1.85 | 52,579.00 |
| Jun 12 2024 | 2.27 | 0.040 | 1.81% | 2.24 | 2.36 | 2.19 | 13,487.00 |
| Jun 11 2024 | 2.23 | -0.050 | -2.18% | 2.28 | 2.29 | 2.16 | 24,133.00 |
| Jun 10 2024 | 2.28 | -0.100 | -4.39% | 2.38 | 2.41 | 2.27 | 10,185.00 |
| Jun 09 2024 | 2.39 | 0.030 | 1.14% | 2.36 | 2.41 | 2.32 | 8,518.00 |
| Jun 08 2024 | 2.36 | -0.110 | -4.57% | 2.47 | 2.48 | 2.35 | 12,737.00 |
| Jun 07 2024 | 2.47 | -0.250 | -9.28% | 2.73 | 2.74 | 2.35 | 23,284.00 |
| Jun 06 2024 | 2.72 | -0.120 | -4.12% | 2.83 | 2.85 | 2.71 | 8,532.00 |
| Jun 05 2024 | 2.84 | 0.020 | 0.64% | 2.81 | 2.87 | 2.78 | 9,314.00 |
| Jun 04 2024 | 2.82 | 0.060 | 2.00% | 2.78 | 2.85 | 2.74 | 10,081.00 |
| Jun 03 2024 | 2.77 | 0.010 | 0.45% | 2.75 | 2.84 | 2.73 | 10,260.00 |
| Jun 02 2024 | 2.76 | -0.060 | -2.24% | 2.83 | 2.85 | 2.73 | 9,578.00 |
| Jun 01 2024 | 2.82 | 0.070 | 2.51% | 2.76 | 2.86 | 2.73 | 11,714.00 |
| May 31 2024 | 2.75 | 0.020 | 0.70% | 2.73 | 2.81 | 2.69 | 12,683.00 |
| May 30 2024 | 2.73 | -0.100 | -3.54% | 2.83 | 2.87 | 2.72 | 12,884.00 |
| May 29 2024 | 2.83 | -0.050 | -1.90% | 2.89 | 2.94 | 2.82 | 10,432.00 |
| May 28 2024 | 2.89 | 0.00 | -0.06% | 2.89 | 2.93 | 2.78 | 11,952.00 |
| May 27 2024 | 2.89 | 0.050 | 1.73% | 2.86 | 2.93 | 2.83 | 14,782.00 |
| May 26 2024 | 2.84 | -0.070 | -2.30% | 2.90 | 2.95 | 2.82 | 10,799.00 |
| May 25 2024 | 2.91 | 0.180 | 6.51% | 2.69 | 2.98 | 2.69 | 15,747.00 |
| May 24 2024 | 2.73 | 0.070 | 2.62% | 2.66 | 2.79 | 2.59 | 12,415.00 |
| May 23 2024 | 2.66 | -0.070 | -2.55% | 2.73 | 2.89 | 2.54 | 21,861.00 |
| May 22 2024 | 2.73 | 0.00 | 0.10% | 2.72 | 2.81 | 2.68 | 14,146.00 |
| May 21 2024 | 2.72 | 0.160 | 6.24% | 2.58 | 2.75 | 2.54 | 19,741.00 |
| May 20 2024 | 2.56 | 0.230 | 9.80% | 2.34 | 2.58 | 2.31 | 14,406.00 |
| May 19 2024 | 2.34 | -0.090 | -3.70% | 2.43 | 2.44 | 2.31 | 7,946.00 |
| May 18 2024 | 2.43 | 0.020 | 0.91% | 2.41 | 2.46 | 2.39 | 7,937.00 |
| May 17 2024 | 2.40 | 0.070 | 2.87% | 2.32 | 2.44 | 2.32 | 10,796.00 |
| May 16 2024 | 2.34 | -0.110 | -4.61% | 2.45 | 2.46 | 2.30 | 16,699.00 |
| May 15 2024 | 2.45 | 0.070 | 3.06% | 2.38 | 2.46 | 2.31 | 14,948.00 |
| May 14 2024 | 2.38 | -0.040 | -1.78% | 2.42 | 2.46 | 2.26 | 39,260.00 |
| May 13 2024 | 2.42 | -0.030 | -1.20% | 2.46 | 2.47 | 2.33 | 30,600.00 |
| May 12 2024 | 2.45 | -0.010 | -0.37% | 2.47 | 2.50 | 2.43 | 15,925.00 |
| May 11 2024 | 2.46 | 0.00 | 0.18% | 2.46 | 2.50 | 2.42 | 13,953.00 |
| May 10 2024 | 2.45 | -0.100 | -3.78% | 2.56 | 2.66 | 2.39 | 39,924.00 |
| May 09 2024 | 2.55 | 0.050 | 1.82% | 2.50 | 2.59 | 2.47 | 35,852.00 |
| May 08 2024 | 2.50 | 0.080 | 3.09% | 2.43 | 2.77 | 2.39 | 136,778.00 |
| May 07 2024 | 2.43 | 0.030 | 1.32% | 2.40 | 2.52 | 2.33 | 48,856.00 |
| May 06 2024 | 2.40 | -0.210 | -8.17% | 2.60 | 2.65 | 2.39 | 48,722.00 |
| May 05 2024 | 2.61 | 0.020 | 0.74% | 2.60 | 2.66 | 2.54 | 13,069.00 |
| May 04 2024 | 2.59 | -0.030 | -1.01% | 2.62 | 2.65 | 2.59 | 11,794.00 |
| May 03 2024 | 2.62 | 0.120 | 4.93% | 2.52 | 2.66 | 2.46 | 16,148.00 |
| May 02 2024 | 2.50 | 0.070 | 2.81% | 2.43 | 2.53 | 2.35 | 18,733.00 |
| May 01 2024 | 2.43 | 0.020 | 1.04% | 2.39 | 2.43 | 2.22 | 26,157.00 |
| Apr 30 2024 | 2.40 | -0.180 | -7.07% | 2.60 | 2.61 | 2.31 | 26,644.00 |
| Apr 29 2024 | 2.59 | -0.060 | -2.11% | 2.64 | 2.67 | 2.50 | 23,926.00 |
| Apr 28 2024 | 2.64 | -0.010 | -0.41% | 2.65 | 2.72 | 2.63 | 15,844.00 |
| Apr 27 2024 | 2.65 | 0.080 | 3.09% | 2.56 | 2.66 | 2.48 | 14,677.00 |
| Apr 26 2024 | 2.57 | -0.080 | -2.91% | 2.65 | 2.66 | 2.52 | 21,786.00 |
| Apr 25 2024 | 2.65 | 0.010 | 0.23% | 2.65 | 2.70 | 2.52 | 20,634.00 |
| Apr 24 2024 | 2.64 | -0.090 | -3.33% | 2.73 | 2.84 | 2.62 | 25,249.00 |
