時価総額 $2.03T
-2.95%
ボリューム24h $74.99B
-7.56%
BTC % 57.5611%
-0.66%
ETH % 9.3207%
-0.89%
硬貨
34.665
取引所
204
ライブ
Convex Finance (CVX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Convex Finance (CVX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,868 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $1.1040 | $1.0750 | $1.1250 | $1.0890 | $2,921,320 | $108,735,718 |
| Jun-28 2026 | $1.0890 | $1.0723 | $1.1120 | $1.0950 | $1,253,582 | $107,124,491 |
| Jun-27 2026 | $1.1000 | $1.0970 | $1.1279 | $1.1160 | $1,127,270 | $108,206,433 |
| Jun-26 2026 | $1.1180 | $1.0670 | $1.1259 | $1.1010 | $1,936,528 | $109,976,883 |
| Jun-25 2026 | $1.1030 | $1.0710 | $1.1520 | $1.1459 | $3,864,565 | $108,501,090 |
| Jun-24 2026 | $1.1430 | $1.1120 | $1.1980 | $1.1880 | $2,520,329 | $112,435,617 |
| Jun-23 2026 | $1.1900 | $1.1459 | $1.2110 | $1.2000 | $2,819,247 | $117,058,681 |
| Jun-22 2026 | $1.1960 | $1.1818 | $1.2660 | $1.2210 | $4,796,009 | $117,500,571 |
| Jun-21 2026 | $1.2110 | $1.2100 | $1.2629 | $1.2540 | $1,776,074 | $118,974,082 |
| Jun-20 2026 | $1.2560 | $1.2100 | $1.2600 | $1.2190 | $1,125,510 | $123,394,684 |
| Jun-19 2026 | $1.2140 | $1.2090 | $1.2629 | $1.2620 | $1,430,509 | $119,268,261 |
| Jun-18 2026 | $1.2589 | $1.2270 | $1.3470 | $1.3470 | $2,814,593 | $123,689,072 |
| Jun-17 2026 | $1.3450 | $1.3300 | $1.4260 | $1.3899 | $2,306,574 | $132,137,756 |
| Jun-16 2026 | $1.3930 | $1.3590 | $1.4240 | $1.3810 | $2,366,804 | $136,681,854 |
| Jun-15 2026 | $1.3799 | $1.3400 | $1.4280 | $1.3480 | $3,867,785 | $135,406,029 |