Register for streaming realtime charts, analysis tools, and prices.CVXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 2.51 | -0.030 | -1.26% | 2.54 | 2.58 | 2.23 | 15,981.00 |
| Apr 18 2024 | 2.54 | -0.010 | -0.20% | 2.55 | 2.63 | 2.48 | 5,513.00 |
| Apr 17 2024 | 2.55 | -0.100 | -3.88% | 2.65 | 2.68 | 2.50 | 5,466.00 |
| Apr 16 2024 | 2.65 | 0.060 | 2.24% | 2.60 | 2.68 | 2.49 | 8,556.00 |
| Apr 15 2024 | 2.59 | -0.110 | -4.14% | 2.69 | 2.82 | 2.52 | 12,761.00 |
| Apr 14 2024 | 2.71 | 0.290 | 11.77% | 2.41 | 2.72 | 2.33 | 15,120.00 |
| Apr 13 2024 | 2.42 | -0.430 | -15.20% | 2.83 | 2.84 | 2.10 | 37,525.00 |
| Apr 12 2024 | 2.86 | -0.690 | -19.46% | 3.55 | 3.61 | 2.69 | 22,061.00 |
| Apr 11 2024 | 3.55 | -0.110 | -3.04% | 3.66 | 3.71 | 3.52 | 3,666.00 |
| Apr 10 2024 | 3.66 | -0.010 | -0.22% | 3.67 | 3.71 | 3.49 | 6,110.00 |
| Apr 09 2024 | 3.66 | -0.270 | -6.82% | 3.92 | 3.94 | 3.65 | 4,864.00 |
| Apr 08 2024 | 3.93 | 0.270 | 7.31% | 3.69 | 3.95 | 3.61 | 5,756.00 |
| Apr 07 2024 | 3.66 | 0.090 | 2.43% | 3.58 | 3.67 | 3.57 | 6,592.00 |
| Apr 06 2024 | 3.58 | 0.020 | 0.51% | 3.55 | 3.64 | 3.54 | 2,594.00 |
| Apr 05 2024 | 3.56 | -0.200 | -5.32% | 3.76 | 3.77 | 3.48 | 19,107.00 |
| Apr 04 2024 | 3.76 | 0.030 | 0.75% | 3.72 | 3.87 | 3.63 | 4,481.00 |
| Apr 03 2024 | 3.73 | 0.030 | 0.73% | 3.69 | 3.83 | 3.58 | 7,675.00 |
| Apr 02 2024 | 3.70 | -0.240 | -6.09% | 3.94 | 3.96 | 3.61 | 9,649.00 |
| Apr 01 2024 | 3.94 | -0.270 | -6.36% | 4.20 | 4.21 | 3.82 | 11,729.00 |
| Mar 31 2024 | 4.21 | 0.140 | 3.44% | 4.08 | 4.24 | 4.07 | 4,722.00 |
| Mar 30 2024 | 4.07 | -0.130 | -3.19% | 4.20 | 4.23 | 4.06 | 2,903.00 |
| Mar 29 2024 | 4.21 | -0.010 | -0.17% | 4.22 | 4.30 | 4.14 | 7,701.00 |
| Mar 28 2024 | 4.21 | 0.110 | 2.63% | 4.11 | 4.24 | 4.03 | 5,799.00 |
| Mar 27 2024 | 4.11 | -0.140 | -3.30% | 4.25 | 4.30 | 4.06 | 8,998.00 |
| Mar 26 2024 | 4.25 | 0.050 | 1.17% | 4.21 | 4.31 | 4.14 | 11,088.00 |
| Mar 25 2024 | 4.20 | 0.180 | 4.51% | 4.03 | 4.26 | 4.00 | 5,997.00 |
| Mar 24 2024 | 4.02 | 0.150 | 3.83% | 3.85 | 4.03 | 3.81 | 4,834.00 |
| Mar 23 2024 | 3.87 | 0.060 | 1.47% | 3.83 | 3.96 | 3.79 | 5,496.00 |
| Mar 22 2024 | 3.81 | -0.100 | -2.56% | 3.92 | 4.02 | 3.69 | 8,963.00 |
| Mar 21 2024 | 3.91 | -0.040 | -0.94% | 3.95 | 3.97 | 3.79 | 10,745.00 |
| Mar 20 2024 | 3.95 | 0.300 | 8.13% | 3.64 | 3.96 | 3.49 | 10,943.00 |
| Mar 19 2024 | 3.65 | -0.510 | -12.24% | 4.14 | 4.19 | 3.54 | 21,249.00 |
| Mar 18 2024 | 4.16 | -0.220 | -5.04% | 4.36 | 4.40 | 4.07 | 7,612.00 |
| Mar 17 2024 | 4.38 | 0.220 | 5.29% | 4.16 | 4.46 | 4.01 | 12,968.00 |
| Mar 16 2024 | 4.16 | -0.390 | -8.61% | 4.55 | 4.64 | 4.09 | 18,707.00 |
