Register for streaming realtime charts, analysis tools, and prices.CVXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 2.42 | -0.090 | -3.40% | 2.49 | 2.56 | 2.37 | 20,353.00 |
| Jul 17 2024 | 2.50 | 0.130 | 5.35% | 2.37 | 2.56 | 2.37 | 32,234.00 |
| Jul 16 2024 | 2.37 | -0.060 | -2.59% | 2.44 | 2.45 | 2.28 | 27,497.00 |
| Jul 15 2024 | 2.44 | 0.140 | 6.23% | 2.29 | 2.44 | 2.27 | 20,761.00 |
| Jul 14 2024 | 2.29 | 0.010 | 0.53% | 2.28 | 2.31 | 2.21 | 13,806.00 |
| Jul 13 2024 | 2.28 | 0.120 | 5.65% | 2.18 | 2.30 | 2.16 | 19,672.00 |
| Jul 12 2024 | 2.16 | -0.030 | -1.14% | 2.19 | 2.24 | 2.14 | 20,643.00 |
| Jul 11 2024 | 2.19 | -0.150 | -6.30% | 2.33 | 2.34 | 2.17 | 26,566.00 |
| Jul 10 2024 | 2.33 | 0.060 | 2.46% | 2.28 | 2.42 | 2.24 | 40,506.00 |
| Jul 09 2024 | 2.28 | 0.020 | 1.11% | 2.25 | 2.31 | 2.21 | 25,350.00 |
| Jul 08 2024 | 2.25 | 0.120 | 5.63% | 2.13 | 2.32 | 2.07 | 41,738.00 |
| Jul 07 2024 | 2.13 | -0.220 | -9.40% | 2.34 | 2.34 | 2.12 | 41,080.00 |
| Jul 06 2024 | 2.35 | 0.090 | 4.07% | 2.25 | 2.37 | 2.23 | 55,420.00 |
| Jul 05 2024 | 2.26 | -0.110 | -4.56% | 2.32 | 2.32 | 2.09 | 42,971.00 |
| Jul 04 2024 | 2.37 | -0.360 | -13.20% | 2.71 | 2.73 | 2.37 | 37,920.00 |
| Jul 03 2024 | 2.73 | -0.210 | -7.18% | 2.96 | 2.96 | 2.69 | 28,711.00 |
| Jul 02 2024 | 2.94 | -0.120 | -3.99% | 3.11 | 3.16 | 2.81 | 35,372.00 |
| Jul 01 2024 | 3.06 | -0.320 | -9.33% | 3.40 | 3.51 | 3.05 | 30,989.00 |
| Jun 30 2024 | 3.38 | 0.330 | 10.69% | 3.08 | 3.40 | 3.07 | 33,828.00 |
| Jun 29 2024 | 3.05 | 0.00 | -0.10% | 3.05 | 3.12 | 2.97 | 28,052.00 |
| Jun 28 2024 | 3.05 | -0.180 | -5.48% | 3.24 | 3.45 | 3.02 | 31,875.00 |
| Jun 27 2024 | 3.23 | 0.100 | 3.33% | 3.18 | 3.26 | 3.00 | 35,306.00 |
| Jun 26 2024 | 3.13 | 0.210 | 7.13% | 2.90 | 3.48 | 2.81 | 40,424.00 |
| Jun 25 2024 | 2.92 | -0.100 | -3.41% | 3.00 | 3.13 | 2.90 | 32,852.00 |
| Jun 24 2024 | 3.02 | -0.030 | -0.95% | 3.03 | 3.16 | 2.90 | 29,086.00 |
| Jun 23 2024 | 3.05 | -0.340 | -10.06% | 3.36 | 3.40 | 3.03 | 25,348.00 |
| Jun 22 2024 | 3.39 | 0.170 | 5.11% | 3.25 | 3.55 | 3.24 | 35,938.00 |
| Jun 21 2024 | 3.23 | -0.200 | -5.70% | 3.39 | 3.39 | 3.00 | 42,127.00 |
| Jun 20 2024 | 3.42 | -0.450 | -11.53% | 3.64 | 3.77 | 3.41 | 30,072.00 |
| Jun 19 2024 | 3.87 | 0.230 | 6.41% | 3.69 | 4.19 | 3.63 | 31,489.00 |
| Jun 18 2024 | 3.63 | 0.330 | 10.12% | 3.32 | 4.23 | 2.67 | 44,445.00 |
| Jun 17 2024 | 3.30 | 0.210 | 6.90% | 3.13 | 4.21 | 2.98 | 45,558.00 |
| Jun 16 2024 | 3.09 | 1.01 | 48.41% | 2.09 | 3.24 | 2.07 | 67,938.00 |
| Jun 15 2024 | 2.08 | 0.100 | 4.89% | 1.99 | 2.12 | 1.98 | 20,171.00 |
| Jun 14 2024 | 1.98 | 0.020 | 0.86% | 1.98 | 2.08 | 1.92 | 31,161.00 |
| Jun 13 2024 | 1.97 | -0.310 | -13.62% | 2.27 | 2.28 | 1.93 | 29,780.00 |
| Jun 12 2024 | 2.28 | 0.050 | 2.06% | 2.25 | 2.36 | 2.20 | 8,245.00 |
| Jun 11 2024 | 2.23 | -0.050 | -1.98% | 2.27 | 2.28 | 2.16 | 24,725.00 |
| Jun 10 2024 | 2.28 | -0.110 | -4.57% | 2.40 | 2.41 | 2.27 | 20,595.00 |
| Jun 09 2024 | 2.38 | 0.030 | 1.32% | 2.35 | 2.41 | 2.33 | 10,073.00 |
| Jun 08 2024 | 2.35 | -0.110 | -4.43% | 2.46 | 2.47 | 2.34 | 11,595.00 |
| Jun 07 2024 | 2.46 | -0.270 | -9.78% | 2.73 | 2.73 | 2.40 | 11,385.00 |
| Jun 06 2024 | 2.73 | -0.110 | -3.74% | 2.84 | 2.84 | 2.71 | 3,525.00 |
| Jun 05 2024 | 2.84 | 0.010 | 0.50% | 2.82 | 2.86 | 2.79 | 4,227.00 |
| Jun 04 2024 | 2.82 | 0.060 | 2.10% | 2.77 | 2.85 | 2.74 | 5,637.00 |
| Jun 03 2024 | 2.76 | 0.010 | 0.47% | 2.75 | 2.83 | 2.73 | 8,006.00 |
| Jun 02 2024 | 2.75 | -0.070 | -2.41% | 2.82 | 2.85 | 2.73 | 9,890.00 |
| Jun 01 2024 | 2.82 | 0.070 | 2.51% | 2.74 | 2.86 | 2.73 | 5,403.00 |
| May 31 2024 | 2.75 | 0.020 | 0.70% | 2.73 | 2.81 | 2.69 | 27,802.00 |
| May 30 2024 | 2.73 | -0.100 | -3.67% | 2.83 | 2.87 | 2.73 | 8,741.00 |
| May 29 2024 | 2.83 | -0.060 | -1.94% | 2.89 | 2.93 | 2.82 | 5,800.00 |
| May 28 2024 | 2.89 | 0.010 | 0.38% | 2.89 | 2.90 | 2.78 | 6,226.00 |
| May 27 2024 | 2.88 | 0.040 | 1.44% | 2.84 | 2.92 | 2.83 | 9,159.00 |
| May 26 2024 | 2.84 | -0.070 | -2.24% | 2.91 | 2.94 | 2.83 | 9,118.00 |
| May 25 2024 | 2.90 | 0.190 | 6.92% | 2.72 | 2.98 | 2.72 | 13,684.00 |
| May 24 2024 | 2.72 | 0.050 | 1.99% | 2.66 | 2.79 | 2.60 | 9,105.00 |
| May 23 2024 | 2.66 | -0.070 | -2.49% | 2.73 | 2.85 | 2.53 | 15,483.00 |
| May 22 2024 | 2.73 | 0.010 | 0.29% | 2.71 | 2.82 | 2.68 | 9,991.00 |
| May 21 2024 | 2.72 | 0.150 | 5.83% | 2.56 | 2.74 | 2.56 | 10,130.00 |
| May 20 2024 | 2.57 | 0.230 | 9.91% | 2.34 | 2.58 | 2.31 | 12,106.00 |
| May 19 2024 | 2.34 | -0.090 | -3.78% | 2.42 | 2.42 | 2.31 | 8,265.00 |
| May 18 2024 | 2.43 | 0.030 | 1.08% | 2.40 | 2.46 | 2.38 | 7,280.00 |
| May 17 2024 | 2.41 | 0.070 | 3.17% | 2.33 | 2.44 | 2.32 | 6,130.00 |
| May 16 2024 | 2.33 | -0.120 | -4.78% | 2.45 | 2.45 | 2.30 | 14,658.00 |
| May 15 2024 | 2.45 | 0.070 | 3.16% | 2.38 | 2.45 | 2.31 | 12,556.00 |
| May 14 2024 | 2.37 | -0.040 | -1.62% | 2.41 | 2.45 | 2.31 | 14,302.00 |
| May 13 2024 | 2.41 | -0.040 | -1.71% | 2.45 | 2.47 | 2.33 | 9,707.00 |
| May 12 2024 | 2.46 | -0.010 | -0.57% | 2.47 | 2.50 | 2.44 | 6,162.00 |
| May 11 2024 | 2.47 | 0.010 | 0.37% | 2.46 | 2.52 | 2.42 | 8,222.00 |
| May 10 2024 | 2.46 | -0.090 | -3.61% | 2.54 | 2.65 | 2.40 | 11,295.00 |
| May 09 2024 | 2.55 | 0.060 | 2.20% | 2.51 | 2.59 | 2.48 | 9,395.00 |
| May 08 2024 | 2.50 | 0.060 | 2.42% | 2.42 | 2.77 | 2.40 | 33,292.00 |
| May 07 2024 | 2.44 | 0.040 | 1.75% | 2.40 | 2.52 | 2.34 | 11,565.00 |
| May 06 2024 | 2.40 | -0.210 | -8.20% | 2.61 | 2.64 | 2.39 | 16,009.00 |
| May 05 2024 | 2.61 | 0.010 | 0.46% | 2.60 | 2.66 | 2.54 | 5,419.00 |
| May 04 2024 | 2.60 | -0.020 | -0.57% | 2.61 | 2.64 | 2.59 | 6,061.00 |
| May 03 2024 | 2.61 | 0.110 | 4.44% | 2.50 | 2.66 | 2.46 | 12,094.00 |
| May 02 2024 | 2.50 | 0.090 | 3.82% | 2.42 | 2.53 | 2.36 | 20,257.00 |
| May 01 2024 | 2.41 | 0.020 | 0.88% | 2.40 | 2.42 | 2.21 | 7,360.00 |
| Apr 30 2024 | 2.39 | -0.200 | -7.69% | 2.58 | 2.61 | 2.32 | 7,202.00 |
| Apr 29 2024 | 2.59 | -0.060 | -2.08% | 2.65 | 2.67 | 2.50 | 8,689.00 |
| Apr 28 2024 | 2.64 | -0.010 | -0.41% | 2.65 | 2.72 | 2.63 | 5,252.00 |
| Apr 27 2024 | 2.65 | 0.080 | 3.15% | 2.57 | 2.66 | 2.48 | 5,454.00 |
| Apr 26 2024 | 2.57 | -0.070 | -2.57% | 2.64 | 2.66 | 2.52 | 5,744.00 |
| Apr 25 2024 | 2.64 | 0.00 | 0.11% | 2.64 | 2.70 | 2.52 | 6,789.00 |
| Apr 24 2024 | 2.64 | -0.100 | -3.51% | 2.73 | 2.85 | 2.62 | 12,852.00 |
| Apr 23 2024 | 2.73 | -0.050 | -1.80% | 2.78 | 2.83 | 2.72 | 5,136.00 |
| Apr 22 2024 | 2.78 | 0.090 | 3.53% | 2.69 | 2.84 | 2.69 | 11,438.00 |
| Apr 21 2024 | 2.69 | -0.090 | -3.27% | 2.78 | 2.79 | 2.66 | 6,200.00 |
| Apr 20 2024 | 2.78 | 0.270 | 10.67% | 2.53 | 2.81 | 2.49 | 8,482.00 |
