- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Convex Finance (CVX) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/22/24 | 2.695 | 2.833 | 2.689 | 2.783 | 5,666,538.66 | 264,724,652.11 |
| 4/21/24 | 2.782 | 2.786 | 2.665 | 2.695 | 4,889,531.47 | 256,311,555.63 |
| 4/20/24 | 2.528 | 2.804 | 2.495 | 2.782 | 6,920,782.31 | 264,545,047.86 |
| 4/19/24 | 2.541 | 2.578 | 2.235 | 2.528 | 10,997,660.72 | 240,434,309.45 |
| 4/13/24 | 2.842 | 2.842 | 2.11 | 2.416 | 16,443,120.28 | 229,469,278.74 |
| 4/10/24 | 3.671 | 3.705 | 3.522 | 3.656 | 6,168,299.76 | 346,737,617.13 |
| 4/9/24 | 3.913 | 3.937 | 3.655 | 3.671 | 6,484,780.91 | 348,160,719.93 |
| 4/8/24 | 3.685 | 3.944 | 3.613 | 3.913 | 7,350,783.97 | 371,141,210.05 |
| 4/7/24 | 3.582 | 3.685 | 3.571 | 3.685 | 7,222,257.13 | 349,436,469.57 |
| 4/5/24 | 3.77 | 3.775 | 3.488 | 3.559 | 11,383,558.95 | 337,062,015.93 |
| 4/4/24 | 3.719 | 3.877 | 3.633 | 3.77 | 7,076,873.12 | 357,019,530.82 |
| 4/3/24 | 3.673 | 3.825 | 3.585 | 3.719 | 6,620,843.04 | 352,211,892.84 |
| 3/31/24 | 4.083 | 4.233 | 4.073 | 4.203 | 5,463,994.9 | 397,504,144.54 |
| 3/29/24 | 4.219 | 4.301 | 4.148 | 4.2 | 7,677,577.94 | 397,268,153.69 |
| 3/27/24 | 4.24 | 4.294 | 4.053 | 4.107 | 7,231,011.48 | 388,378,878.66 |
| 3/26/24 | 4.203 | 4.304 | 4.137 | 4.24 | 8,925,590.6 | 401,011,296.1 |
| 3/25/24 | 4.015 | 4.255 | 3.998 | 4.204 | 8,048,787.89 | 396,994,613.4 |
| 3/23/24 | 3.825 | 3.949 | 3.796 | 3.848 | 5,531,748.06 | 363,421,214.24 |
| 3/21/24 | 3.952 | 3.967 | 3.796 | 3.916 | 10,306,941.99 | 369,851,643.22 |
| 3/20/24 | 3.637 | 3.96 | 3.495 | 3.952 | 11,577,561.54 | 373,169,546.25 |
| 3/19/24 | 4.153 | 4.199 | 3.557 | 3.637 | 15,536,448.69 | 343,040,355.84 |
| 3/18/24 | 4.394 | 4.403 | 4.073 | 4.153 | 9,547,735.05 | 391,668,798.37 |
| 3/17/24 | 4.155 | 4.458 | 4.018 | 4.416 | 9,662,245.26 | 416,459,802.11 |
| 3/16/24 | 4.556 | 4.635 | 4.099 | 4.155 | 11,006,664.72 | 391,808,007.41 |
| 3/15/24 | 4.841 | 4.923 | 4.28 | 4.556 | 14,391,197.53 | 429,620,561.18 |
| 3/14/24 | 5.062 | 5.143 | 4.561 | 4.841 | 19,688,574.13 | 456,489,783.65 |
| 3/9/24 | 4.97 | 5.169 | 4.944 | 4.948 | 14,111,324.19 | 465,946,083.91 |
| 3/2/24 | 5.097 | 5.143 | 4.869 | 5.035 | 10,911,317.11 | 473,384,222.99 |
| 3/1/24 | 4.971 | 5.117 | 4.936 | 5.096 | 8,959,131.66 | 478,553,269.21 |
| 6/18/23 | 3.401 | 3.44 | 3.376 | 3.385 | 3,993,050.64 | 264,531,040.44 |
| 6/15/23 | 3.255 | 3.293 | 3.135 | 3.253 | 8,009,899.6 | 253,825,383.71 |
| 6/3/23 | 4.262 | 4.285 | 4.208 | 4.27 | 3,926,502.22 | 331,689,055.77 |
| 6/2/23 | 4.198 | 4.348 | 4.172 | 4.262 | 6,109,653.42 | 331,047,842.32 |
| 6/1/23 | 4.184 | 4.277 | 4.104 | 4.198 | 5,205,128.29 | 326,023,926.4 |
| 5/31/23 | 4.402 | 4.42 | 4.154 | 4.184 | 5,738,638.03 | 324,931,022.29 |
| 5/30/23 | 4.489 | 4.499 | 4.381 | 4.399 | 6,749,959.46 | 341,634,262.18 |
| 5/29/23 | 4.644 | 4.661 | 4.478 | 4.489 | 6,097,719.04 | 347,990,677.05 |
| 5/28/23 | 4.493 | 4.648 | 4.459 | 4.644 | 4,609,534.54 | 359,996,776.39 |
| 5/27/23 | 4.451 | 4.57 | 4.438 | 4.493 | 6,785,536.06 | 348,237,379.28 |
| 5/26/23 | 4.434 | 4.506 | 4.397 | 4.451 | 4,515,823.94 | 344,989,216.3 |
| 5/25/23 | 4.464 | 4.464 | 4.348 | 4.434 | 5,297,069.39 | 343,643,362.79 |
| 5/24/23 | 4.627 | 4.629 | 4.391 | 4.464 | 5,340,867.24 | 345,942,276.36 |
| 5/23/23 | 4.564 | 4.681 | 4.531 | 4.627 | 5,241,329.01 | 358,509,963.85 |
| 5/22/23 | 4.527 | 4.57 | 4.475 | 4.564 | 4,481,912.58 | 353,065,235.16 |
| 5/20/23 | 4.635 | 4.674 | 4.61 | 4.641 | 4,190,130.74 | 358,920,760.94 |
| 5/18/23 | 4.803 | 4.803 | 4.602 | 4.674 | 7,112,885.64 | 361,387,948.76 |
| 5/17/23 | 4.752 | 4.814 | 4.626 | 4.803 | 5,610,402.88 | 371,313,751.97 |
| 5/16/23 | 4.686 | 4.754 | 4.643 | 4.753 | 5,605,799.63 | 366,801,060.73 |
| 5/15/23 | 4.612 | 4.723 | 4.575 | 4.686 | 4,977,649.99 | 361,663,268.92 |
| 5/14/23 | 4.511 | 4.663 | 4.48 | 4.612 | 4,569,936.5 | 355,859,480.99 |
| 5/13/23 | 4.513 | 4.536 | 4.449 | 4.51 | 4,346,328.7 | 348,007,970.66 |
| 5/12/23 | 4.344 | 4.515 | 4.296 | 4.515 | 8,012,662.72 | 348,299,804.62 |
| 5/11/23 | 4.693 | 4.693 | 4.279 | 4.344 | 7,122,743.42 | 335,107,441.4 |
| 5/10/23 | 4.629 | 4.765 | 4.495 | 4.693 | 7,081,116.3 | 361,435,762.71 |
| 5/9/23 | 4.785 | 4.849 | 4.607 | 4.629 | 7,650,055.08 | 356,473,110.84 |
| 5/8/23 | 5.133 | 5.136 | 4.694 | 4.786 | 8,246,192.85 | 368,546,373.07 |
| 5/7/23 | 5.213 | 5.236 | 5.13 | 5.133 | 3,939,035.75 | 395,214,829.44 |
| 5/6/23 | 5.444 | 5.477 | 5.132 | 5.213 | 5,330,949.6 | 401,332,765.08 |
| 5/5/23 | 5.175 | 5.456 | 5.168 | 5.443 | 6,358,139.13 | 418,969,262.6 |
| 5/4/23 | 5.272 | 5.278 | 5.156 | 5.175 | 5,863,895.37 | 397,728,624.78 |
| 5/3/23 | 5.114 | 5.309 | 5.058 | 5.272 | 7,339,848.63 | 405,113,596.16 |
| 5/2/23 | 5.029 | 5.13 | 5.006 | 5.114 | 5,698,684.43 | 392,976,796.16 |
| 5/1/23 | 5.186 | 5.186 | 4.966 | 5.028 | 5,140,774.22 | 386,349,667.22 |
| 4/30/23 | 5.284 | 5.303 | 5.161 | 5.187 | 4,554,168.18 | 398,473,381.23 |
| 4/29/23 | 5.282 | 5.332 | 5.262 | 5.283 | 4,314,404.78 | 405,862,463.27 |
| 4/28/23 | 5.345 | 5.371 | 5.248 | 5.282 | 5,487,541.75 | 405,058,151.4 |
| 4/27/23 | 5.284 | 5.426 | 5.219 | 5.345 | 7,412,696.3 | 409,861,152.3 |
| 4/26/23 | 5.373 | 5.552 | 5.078 | 5.284 | 7,865,135.7 | 405,166,348.67 |
| 4/25/23 | 5.282 | 5.394 | 5.183 | 5.372 | 6,348,388.73 | 411,902,024.75 |
| 4/24/23 | 5.353 | 5.431 | 5.219 | 5.282 | 6,682,427.29 | 404,979,416.1 |
| 4/23/23 | 5.414 | 5.443 | 5.278 | 5.354 | 6,761,275.36 | 409,665,802.89 |
| 4/22/23 | 5.249 | 5.422 | 5.236 | 5.414 | 6,581,532.94 | 414,251,626.16 |
| 4/21/23 | 5.508 | 5.591 | 5.176 | 5.248 | 9,604,828.96 | 401,580,691.45 |
| 4/20/23 | 5.701 | 5.742 | 5.395 | 5.509 | 10,538,613.94 | 421,461,691.77 |
| 4/19/23 | 6.251 | 6.257 | 5.657 | 5.702 | 10,667,753.55 | 436,211,745.8 |
| 4/18/23 | 6.026 | 6.366 | 5.987 | 6.251 | 12,947,450.63 | 478,150,409.07 |
| 4/17/23 | 6.084 | 6.137 | 5.947 | 6.025 | 13,711,076.6 | 460,869,891.39 |
| 4/16/23 | 6.02 | 6.137 | 5.932 | 6.085 | 7,527,852.62 | 464,633,947.6 |
| 4/15/23 | 6.019 | 6.048 | 5.936 | 6.021 | 7,282,639.15 | 459,681,316.63 |
| 4/14/23 | 5.851 | 6.172 | 5.839 | 6.019 | 11,477,467.19 | 459,498,661.73 |
| 4/13/23 | 5.53 | 5.888 | 5.495 | 5.851 | 10,344,972.83 | 446,586,746.55 |
| 4/12/23 | 5.46 | 5.549 | 5.33 | 5.53 | 9,557,884.95 | 422,052,823.93 |
| 4/11/23 | 5.438 | 5.583 | 5.419 | 5.46 | 9,922,274.47 | 416,670,562.97 |
| 4/10/23 | 5.335 | 5.452 | 5.271 | 5.437 | 7,388,684.76 | 414,251,307.45 |
| 4/9/23 | 5.215 | 5.371 | 5.198 | 5.334 | 6,336,284.74 | 406,325,168.78 |
| 4/8/23 | 5.249 | 5.285 | 5.174 | 5.214 | 4,865,975.36 | 397,152,302.78 |
| 4/7/23 | 5.29 | 5.314 | 5.188 | 5.248 | 4,884,346.69 | 399,725,926.12 |
| 4/6/23 | 5.431 | 5.432 | 5.223 | 5.29 | 6,427,275.49 | 402,858,089.44 |
| 4/5/23 | 5.334 | 5.467 | 5.254 | 5.43 | 9,335,859.91 | 413,497,694.79 |
| 4/4/23 | 5.043 | 5.36 | 5.008 | 5.333 | 10,096,647.91 | 405,422,192.16 |
