Convex Finance (CVX) historical data and Live price

Convex Finance

CVX

$ 3.93 + 9.032 %

0.00020669 BTC

MARKET CAP
254.234 M

24H VOLUME
31.074 M

CIRC.SUPPLY
64.673 M

MAX SUPPLY
100 M

CVX

USD

Rank102

1H 0.09 %

24H 9.03 %

7D -14.18 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	3.803	3.889	3.579	3.597	8,173,184.32	232,504,193.38
6/28/22	4.276	4.303	3.796	3.804	5,679,696.96	245,684,116.73
6/27/22	4.578	4.707	4.18	4.277	6,470,105.4	275,996,857.91
6/26/22	4.892	5.355	4.578	4.58	9,866,135.37	295,273,016.59
6/25/22	5.008	5.154	4.706	4.893	7,009,151.8	311,694,951.04
6/24/22	4.506	5.152	4.486	5.009	9,575,815.52	318,962,143.94
6/23/22	4.207	4.616	4.204	4.506	7,240,530.24	286,546,403.5
6/22/22	4.352	4.451	4.137	4.207	6,822,365.78	267,378,462.74
6/21/22	4.317	4.853	4.276	4.349	9,339,427.23	276,323,067.93
6/20/22	4.031	4.391	3.774	4.305	14,168,835.42	273,364,374.59
6/19/22	3.558	4.998	3.298	4.031	15,396,978.12	255,737,465.95
6/18/22	3.625	3.984	3.116	3.559	10,654,461.87	225,695,024.32
6/17/22	3.437	3.856	3.396	3.627	6,690,978.55	229,720,200.67
6/16/22	4.105	4.18	3.371	3.437	8,714,538.29	217,612,957.19
6/15/22	4.019	4.206	3.451	4.105	12,097,914.1	259,663,778.42
6/14/22	4.081	4.315	3.691	4.019	10,311,975.24	254,008,444.34
6/13/22	5.082	5.082	3.944	4.083	15,243,877.44	257,837,854.01
6/12/22	5.521	5.565	4.991	5.088	7,319,149.44	321,090,181.07
6/11/22	6.23	6.377	5.38	5.521	10,950,657.16	348,158,584.35
6/10/22	7.418	7.515	6.227	6.23	9,446,452.58	392,660,851.35
6/9/22	7.617	7.73	7.356	7.419	7,383,673.39	467,196,441.16
6/8/22	7.753	7.802	7.465	7.616	7,973,376.05	479,196,598.77
6/7/22	8.391	8.393	7.436	7.752	12,374,836.38	487,349,353.6
6/6/22	8.472	8.887	8.344	8.391	12,012,489.76	526,886,768.98
6/5/22	8.499	8.596	8.316	8.47	9,357,893.43	531,496,352.05
6/4/22	8.426	8.561	8.275	8.499	9,768,007.47	533,106,744.12
6/3/22	8.896	8.968	8.276	8.425	12,658,020	527,975,759.38
6/2/22	9.301	9.301	8.642	8.894	14,386,228.67	557,161,790.83
6/1/22	10.268	10.368	9.108	9.302	16,511,007.08	582,480,401.72
5/31/22	10.707	10.803	10.154	10.271	16,499,521.39	642,303,945.63
5/30/22	9.52	10.723	9.433	10.703	12,078,035.08	666,540,151.83
5/29/22	9.36	9.662	9.198	9.517	7,515,181.41	592,222,760.82
5/28/22	9.213	9.4	9.075	9.359	10,466,554.43	581,747,462.01
5/27/22	9.694	9.804	9.161	9.221	10,809,674.31	572,839,448.11
5/26/22	10.554	10.797	9.43	9.694	9,452,929.43	601,914,462.27
5/25/22	10.458	10.752	10.366	10.551	9,155,766.72	654,612,692.48
5/24/22	10.128	10.531	9.91	10.459	9,323,004.83	648,410,136.79
5/23/22	10.591	11.14	10.075	10.128	37,379,605.28	627,595,171.88
5/22/22	9.565	10.598	9.532	10.594	36,622,653.87	656,188,297.07
5/21/22	9.922	9.984	9.483	9.563	34,109,200.95	591,816,165.22
5/20/22	10.286	10.62	9.834	9.923	14,857,899.8	613,399,491.77
5/19/22	10.695	11.023	9.989	10.283	17,315,996.24	635,208,880.5
5/18/22	12.428	12.541	10.662	10.697	13,454,447.3	659,559,046.08
5/17/22	11.035	12.453	11.033	12.43	20,279,453.88	766,024,785.4
5/16/22	11.775	11.776	10.651	11.037	11,188,064.18	679,255,786.8
5/15/22	11.758	12.125	10.927	11.776	13,362,828.4	721,132,166.04
5/14/22	12.611	13.012	10.863	11.764	9,676,026.38	719,970,821.12
5/13/22	11.554	14.401	11.47	12.607	16,028,561.7	770,930,476.93
5/12/22	13.956	14.994	10.219	11.567	23,527,021.04	706,766,027.95
5/11/22	21.026	21.508	13.061	13.957	32,237,977.48	851,824,190.18
5/10/22	19.285	21.994	18.605	21.027	19,486,028	1,280,143,324.75
5/9/22	21.544	21.69	19.155	19.301	14,064,715.74	1,173,169,690.79
5/8/22	22.664	22.67	21.14	21.542	13,416,196.07	1,307,686,398.74
5/7/22	23.015	23.38	22.236	22.664	8,240,612.35	1,374,762,057.44
5/6/22	23.449	23.463	21.804	23.018	17,268,697.54	1,394,883,329.08
5/5/22	25.33	25.637	22.411	23.457	16,856,817.65	1,419,914,889.39
5/4/22	22.455	25.762	22.294	25.331	20,447,594.8	1,531,750,358.61
5/3/22	22.43	23.394	22.172	22.459	15,584,461.86	1,355,455,901.86
5/2/22	23.118	23.376	22.013	22.429	12,189,644.62	1,352,027,633.79
5/1/22	22.989	23.645	22.004	23.119	15,028,916.72	1,392,866,854.24
4/30/22	24.832	25.018	22.914	22.988	10,425,781.94	1,383,936,021.35
4/29/22	26.953	27.074	24.829	24.835	13,439,394.2	1,493,624,059.96
4/28/22	27.563	27.719	26.524	26.956	14,681,048.01	1,620,111,621.48
4/27/22	24.201	27.639	24.191	27.561	20,260,673.49	1,632,150,845.72
4/26/22	26.158	26.341	24.178	24.198	10,635,661.43	1,417,843,266.79
4/25/22	25.296	26.213	24.216	26.159	18,214,406.05	1,530,153,611.92
4/24/22	25.483	26.044	25.293	25.301	9,731,114.77	1,476,967,007.98
4/23/22	26.014	26.282	25.39	25.471	15,735,120.76	1,485,633,932.75
4/22/22	28.307	28.873	23.973	26.018	51,933,375.21	1,516,107,290.23
4/21/22	29.787	30.263	28.235	28.307	18,794,894.78	1,647,583,350.96
4/20/22	28.148	29.878	27.866	29.787	18,027,094.57	1,731,576,171.43
4/19/22	28.156	28.47	27.365	28.15	18,692,016.23	1,633,707,696.27
4/18/22	26.078	28.406	25.372	28.155	15,093,354.58	1,631,863,810.17
4/17/22	28.076	28.076	26.041	26.066	8,030,783.09	1,509,645,633.93
4/16/22	28.646	28.674	27.942	28.077	9,203,087.56	1,623,459,153.49
4/15/22	28.213	28.7	28.11	28.646	9,207,081.9	1,654,764,281.81
4/14/22	29.77	30.218	28.106	28.217	11,255,612.11	1,628,467,181.21
4/13/22	28.73	29.855	28.285	29.77	16,129,462.16	1,717,045,504.08
4/12/22	29.661	30.474	28.394	28.727	20,462,533.49	1,652,015,302.3
4/11/22	34.345	34.367	29.533	29.661	31,439,160.41	1,694,788,223.36
4/10/22	34.846	35.83	34.216	34.333	18,918,251.1	1,959,217,270.4
4/9/22	34.645	34.902	34.322	34.847	16,897,691.28	1,979,939,317.11
4/8/22	34.53	36.022	34.32	34.645	36,593,718.01	1,965,301,257.13
4/7/22	33.831	34.564	33.611	34.531	21,265,207.55	1,951,121,048.75
4/6/22	36.247	36.263	33.819	33.84	43,316,244.69	1,910,024,913.63
4/5/22	37.038	38.334	36.095	36.252	32,625,711.05	2,042,978,584.79
4/4/22	38.694	39.735	35.43	37.037	49,531,147.8	2,084,245,777.71
4/3/22	33.653	38.75	32.713	38.634	62,239,192.48	2,171,195,802.38
4/2/22	29.998	34.787	29.946	33.519	56,290,495.25	1,880,135,631.43
4/1/22	28.834	30.519	28.082	29.991	30,321,474.98	1,680,543,625.19

Similar Coins