Market Cap $2.87T
1.16%
Volume 24h $296.70B
-5.29%
BTC % 56.93%
-0.19%
ETH % 9.98%
-1.5%
Coins
34.589
+13
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 |
|---|---|---|---|---|---|---|
| May-05 2026 | $195.00 | $194.31 | $195.79 | $194.49 | $1,665,346 | $2,832,826 |
| May-04 2026 | $194.77 | $192.46 | $195.57 | $193.31 | $1,938,207 | $2,850,646 |
| May-03 2026 | $192.83 | $192.65 | $193.27 | $193.19 | $1,224,725 | $2,821,656 |
| May-02 2026 | $193.19 | $192.74 | $193.24 | $193.16 | $1,257,344 | $2,826,869 |
| May-01 2026 | $193.31 | $192.84 | $198.47 | $197.09 | $3,090,525 | $2,828,592 |
| Apr-30 2026 | $196.75 | $193.24 | $196.75 | $194.96 | $1,908,925 | $3,070,683 |
| Apr-29 2026 | $194.84 | $190.83 | $194.84 | $191.26 | $2,229,214 | $3,056,048 |
| Apr-28 2026 | $191.15 | $187.63 | $191.93 | $187.63 | $2,483,613 | $2,962,940 |
| Apr-27 2026 | $187.59 | $186.85 | $189.75 | $187.84 | $2,339,543 | $2,908,629 |
| Apr-26 2026 | $187.50 | $187.39 | $187.63 | $187.49 | $1,224,533 | $2,809,070 |
| Apr-25 2026 | $187.43 | $187.35 | $187.61 | $187.59 | $1,277,756 | $2,807,969 |
| Apr-24 2026 | $187.53 | $186.40 | $190.47 | $190.19 | $1,693,766 | $2,809,474 |
| Apr-23 2026 | $190.08 | $188.78 | $190.58 | $189.35 | $1,693,677 | $2,876,794 |
| Apr-22 2026 | $189.27 | $187.06 | $190.82 | $188.64 | $2,123,212 | $2,846,072 |
| Apr-21 2026 | $188.69 | $185.63 | $188.69 | $185.92 | $2,164,955 | $2,895,259 |