Market Cap $3.33T
-3.83%
Volume 24h $466.43B
29.21%
BTC % 54.44%
-0.82%
ETH % 10.99%
-1.09%
Coins
33.677
+5
Exchanges
885
Last update
1 minute ago
Chevron Tokenized Stock (Ondo) (CVXon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-17 2025 | $154.94 | $154.67 | $157.89 | $157.65 | $32 | $2,035,937 |
| Nov-16 2025 | $157.65 | $157.65 | $157.65 | $157.65 | - | $2,071,603 |
| Nov-15 2025 | $157.65 | $157.64 | $157.70 | $157.67 | - | $2,071,603 |
| Nov-14 2025 | $157.42 | $155.31 | $157.90 | $156.07 | $58,548 | $2,068,649 |
| Nov-13 2025 | $155.96 | $153.20 | $155.96 | $153.43 | $21 | $1,991,386 |
| Nov-12 2025 | $153.20 | $152.83 | $156.78 | $156.36 | $101,841 | $1,956,179 |
| Nov-11 2025 | $156.37 | $154.64 | $157.25 | $154.64 | $190 | $1,892,680 |
| Nov-10 2025 | $155.55 | $152.53 | $155.91 | $155.31 | $163 | $1,882,835 |
| Nov-09 2025 | $155.31 | $155.31 | $155.31 | $155.31 | - | $1,879,921 |
| Nov-08 2025 | $155.31 | $155.27 | $155.37 | $155.32 | - | $1,879,921 |
| Nov-07 2025 | $155.24 | $153.34 | $155.80 | $153.42 | $31 | $1,879,044 |
| Nov-06 2025 | $153.09 | $152.73 | $154.51 | $152.93 | $9 | $1,853,058 |
| Nov-05 2025 | $152.93 | $152.93 | $154.26 | $153.42 | $287 | $1,851,129 |
| Nov-04 2025 | $153.51 | $152.41 | $154.12 | $154.02 | $618 | $1,858,054 |
| Nov-03 2025 | $154.11 | $153.86 | $158.23 | $158.05 | $3,046 | $1,865,439 |