Convex Finance price history in 2022
In 2022 Convex Finance (CVX) went from $48.862 on 2022-01-01 to $3.206 on 2022-12-31, a change of -93.44%. The highest price was $62.80 on 2022-01-01 and the lowest $3.10 on 2022-06-18. About $342.53M was traded across the year. The best day was 2022-07-05 (+22.54%) and the worst 2022-05-11 (-24.25%).
$48.862Open · 2022-01-01
$3.206Close · 2022-12-31
$62.80High · 2022-01-01
$3.10Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $48.862 | $62.80 | $21.7191 | $26.8192 | $50.13M | -45.11% |
| February | $26.84 | $30.78 | $15.901 | $19.194 | $46.18M | -28.49% |
| March | $19.181 | $32.444 | $15.059 | $28.8451 | $77.86M | +50.38% |
| April | $28.893 | $40.00 | $22.731 | $23.0035 | $48.14M | -20.38% |
| May | $22.946 | $25.97 | $9.0542 | $9.6665 | $13.76M | -57.87% |
| June | $9.62 | $9.63 | $3.10 | $3.9084 | $8.04M | -59.37% |
| July | $4.33 | $8.69 | $3.87 | $7.3602 | $39.32M | +69.98% |
| August | $7.33 | $7.85 | $4.851 | $5.0502 | $17.02M | -31.10% |
| September | $5.066 | $5.7805 | $4.446 | $4.889 | $14.24M | -3.49% |
| October | $4.9191 | $6.05 | $4.63 | $5.251 | $13.70M | +6.75% |
| November | $5.2075 | $10.29 | $3.476 | $4.1484 | $10.65M | -20.34% |
| December | $4.1828 | $4.194 | $3.185 | $3.206 | $3.49M | -23.35% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $3.215 | $3.2842 | $3.191 | $3.206 | $73.48K | -0.74% |
| 2022-12-30 | $3.20 | $3.257 | $3.1907 | $3.2298 | $86.67K | +1.02% |
| 2022-12-29 | $3.2038 | $3.3106 | $3.191 | $3.1971 | $139.86K | -0.88% |
| 2022-12-28 | $3.4618 | $3.4675 | $3.185 | $3.2255 | $248.78K | -1.90% |
| 2022-12-27 | $3.52 | $3.52 | $3.28 | $3.2881 | $68.63K | -8.13% |
| 2022-12-26 | $3.61 | $3.6201 | $3.5496 | $3.579 | $99.52K | -0.89% |
| 2022-12-25 | $3.582 | $3.6235 | $3.5285 | $3.6111 | $127.84K | +1.22% |
| 2022-12-24 | $3.5552 | $3.599 | $3.541 | $3.5676 | $103.87K | +0.22% |
| 2022-12-23 | $3.58 | $3.592 | $3.541 | $3.5598 | $100.30K | -0.65% |
| 2022-12-22 | $3.543 | $3.588 | $3.476 | $3.5833 | $121.60K | +1.60% |
| 2022-12-21 | $3.525 | $3.559 | $3.4723 | $3.5269 | $71.60K | -0.07% |
| 2022-12-20 | $3.365 | $3.538 | $3.343 | $3.5294 | $91.00K | +4.58% |
| 2022-12-19 | $3.485 | $3.568 | $3.339 | $3.3749 | $82.02K | -3.59% |
| 2022-12-18 | $3.45 | $3.532 | $3.42 | $3.5005 | $80.39K | +1.34% |
| 2022-12-17 | $3.387 | $3.475 | $3.341 | $3.4544 | $93.68K | +1.63% |
| 2022-12-16 | $3.7007 | $3.7582 | $3.30 | $3.399 | $177.64K | -7.36% |
| 2022-12-15 | $3.907 | $3.9205 | $3.6692 | $3.6692 | $95.27K | -2.21% |
| 2022-12-14 | $4.03 | $4.03 | $3.75 | $3.7519 | $35.02K | -6.61% |
| 2022-12-13 | $3.906 | $4.094 | $3.8083 | $4.0175 | $104.58K | +2.06% |
| 2022-12-12 | $3.8667 | $3.9363 | $3.774 | $3.9363 | $128.88K | +1.99% |
| 2022-12-11 | $3.8605 | $3.9258 | $3.8303 | $3.8595 | $329.20K | -0.46% |
| 2022-12-10 | $3.86 | $3.883 | $3.8383 | $3.8772 | $74.22K | +0.50% |
| 2022-12-09 | $3.928 | $3.9515 | $3.838 | $3.8579 | $68.50K | -1.68% |
| 2022-12-08 | $3.8677 | $4.01 | $3.8315 | $3.9238 | $117.07K | +1.00% |
| 2022-12-07 | $3.9223 | $3.952 | $3.785 | $3.885 | $90.10K | -0.50% |
| 2022-12-06 | $3.931 | $3.9748 | $3.79 | $3.9047 | $152.18K | -0.86% |
| 2022-12-05 | $3.949 | $4.035 | $3.873 | $3.9387 | $111.62K | -0.40% |
| 2022-12-04 | $3.863 | $3.9754 | $3.863 | $3.9546 | $83.27K | +1.86% |
| 2022-12-03 | $3.9972 | $4.0277 | $3.851 | $3.8824 | $92.92K | -2.91% |
| 2022-12-02 | $4.003 | $4.037 | $3.9136 | $3.9988 | $97.34K | +0.40% |
| 2022-12-01 | $4.1828 | $4.194 | $3.9072 | $3.9828 | $140.31K | -3.99% |
| 2022-11-30 | $3.958 | $4.206 | $3.954 | $4.1484 | $196.72K | +4.08% |
| 2022-11-29 | $3.951 | $4.30 | $3.888 | $3.9859 | $214.83K | +0.59% |
| 2022-11-28 | $4.2591 | $4.342 | $3.9034 | $3.9626 | $268.21K | +0.32% |
| 2022-11-27 | $4.34 | $4.38 | $3.92 | $3.95 | $75.67K | -8.29% |
| 2022-11-26 | $4.34 | $4.4624 | $4.261 | $4.3068 | $211.65K | -0.72% |
| 2022-11-25 | $4.327 | $4.3763 | $4.185 | $4.3382 | $239.49K | +0.54% |
| 2022-11-24 | $4.3451 | $4.489 | $4.238 | $4.3151 | $301.18K | -0.29% |
| 2022-11-23 | $3.962 | $4.4229 | $3.923 | $4.3277 | $618.25K | +8.31% |
| 2022-11-22 | $3.601 | $4.244 | $3.489 | $3.9958 | $597.76K | +10.92% |
| 2022-11-21 | $3.669 | $3.715 | $3.476 | $3.6025 | $132.27K | -1.73% |
| 2022-11-20 | $3.9114 | $3.9469 | $3.6221 | $3.666 | $203.68K | -5.11% |
| 2022-11-19 | $3.885 | $3.968 | $3.83 | $3.8636 | $213.06K | -0.67% |
| 2022-11-18 | $3.9277 | $3.9906 | $3.81 | $3.8896 | $150.11K | -0.91% |
| 2022-11-17 | $4.0148 | $4.0559 | $3.857 | $3.9254 | $179.25K | -1.46% |
| 2022-11-16 | $4.0563 | $4.1234 | $3.878 | $3.9837 | $227.92K | -0.66% |
| 2022-11-15 | $4.099 | $4.261 | $4.0102 | $4.0102 | $328.46K | -2.42% |
| 2022-11-14 | $4.4075 | $4.467 | $4.0056 | $4.1098 | $362.08K | -3.42% |
| 2022-11-13 | $3.70 | $10.29 | $3.66 | $4.2551 | $1.53M | +14.94% |
| 2022-11-12 | $3.87 | $3.89 | $3.63 | $3.7019 | $77.52K | -4.34% |
| 2022-11-11 | $4.11 | $4.20 | $3.75 | $3.8698 | $82.71K | -6.93% |
| 2022-11-10 | $3.668 | $4.369 | $3.622 | $4.158 | $436.48K | +13.33% |
| 2022-11-09 | $4.387 | $4.421 | $3.62 | $3.669 | $377.71K | -12.29% |
| 2022-11-08 | $4.98 | $5.321 | $3.99 | $4.183 | $989.17K | -15.82% |
| 2022-11-07 | $5.31 | $5.36 | $4.77 | $4.9692 | $424.29K | -6.19% |
| 2022-11-06 | $5.40 | $5.47 | $5.18 | $5.2968 | $432.58K | -2.25% |
| 2022-11-05 | $5.4539 | $5.48 | $5.30 | $5.4187 | $244.28K | -0.51% |
| 2022-11-04 | $5.42 | $5.5691 | $5.3999 | $5.4463 | $476.83K | +5.90% |
| 2022-11-03 | $5.045 | $5.228 | $5.009 | $5.1431 | $115.98K | +0.27% |
| 2022-11-02 | $5.12 | $5.27 | $4.93 | $5.1295 | $658.70K | -0.71% |
| 2022-11-01 | $5.2075 | $5.26 | $5.0506 | $5.1664 | $276.30K | -1.61% |
| 2022-10-31 | $5.22 | $5.351 | $5.18 | $5.251 | $412.17K | +0.63% |
| 2022-10-30 | $5.46 | $5.47 | $5.18 | $5.2182 | $303.63K | -5.63% |
| 2022-10-29 | $5.6859 | $5.8529 | $5.4584 | $5.5297 | $587.84K | -2.58% |
| 2022-10-28 | $5.68 | $5.8595 | $5.64 | $5.6763 | $471.16K | +0.29% |
| 2022-10-27 | $5.71 | $5.80 | $5.51 | $5.6597 | $697.95K | -1.43% |
| 2022-10-26 | $5.86 | $5.98 | $5.67 | $5.742 | $882.61K | +5.02% |
| 2022-10-25 | $5.054 | $5.541 | $4.975 | $5.4675 | $135.99K | +6.94% |
| 2022-10-24 | $5.10 | $5.1809 | $4.9838 | $5.1128 | $169.41K | -1.07% |
| 2022-10-23 | $5.09 | $5.27 | $5.07 | $5.1682 | $326.14K | +1.99% |
| 2022-10-22 | $5.06 | $5.15 | $4.99 | $5.0672 | $270.12K | -0.58% |
| 2022-10-21 | $4.94 | $5.1477 | $4.8589 | $5.0971 | $328.99K | +2.06% |
| 2022-10-20 | $5.06 | $5.15 | $4.86 | $4.9944 | $492.79K | -0.83% |
| 2022-10-19 | $5.12 | $5.12 | $4.82 | $5.0364 | $491.02K | -2.69% |
| 2022-10-18 | $5.35 | $5.35 | $5.048 | $5.1759 | $577.11K | -3.05% |
| 2022-10-17 | $5.63 | $5.72 | $5.28 | $5.3385 | $482.30K | -1.32% |
| 2022-10-16 | $5.367 | $5.439 | $5.289 | $5.41 | $75.85K | +0.90% |
| 2022-10-15 | $5.44 | $5.51 | $5.33 | $5.3615 | $359.25K | -0.77% |
| 2022-10-14 | $5.41 | $5.46 | $5.29 | $5.4031 | $415.07K | +0.52% |
| 2022-10-13 | $5.32 | $5.55 | $5.28 | $5.3751 | $862.07K | +0.99% |
| 2022-10-12 | $6.01 | $6.05 | $5.09 | $5.3223 | $909.81K | -6.12% |
| 2022-10-11 | $5.593 | $5.684 | $5.489 | $5.6691 | $109.58K | +1.03% |
| 2022-10-10 | $5.59 | $5.70 | $5.49 | $5.6113 | $557.77K | +0.83% |
| 2022-10-09 | $5.56 | $5.63 | $5.41 | $5.5649 | $393.46K | -0.12% |
| 2022-10-08 | $5.57 | $5.661 | $5.4735 | $5.5716 | $274.74K | +0.08% |
| 2022-10-07 | $5.4978 | $5.723 | $5.375 | $5.5674 | $267.38K | -0.23% |
| 2022-10-06 | $5.4985 | $5.7235 | $5.386 | $5.5803 | $465.79K | +1.59% |
| 2022-10-05 | $5.45 | $5.67 | $5.43 | $5.4928 | $881.51K | +1.34% |
| 2022-10-04 | $5.38 | $5.48 | $5.29 | $5.4202 | $1.06M | +10.23% |
| 2022-10-03 | $4.676 | $4.945 | $4.63 | $4.917 | $102.80K | +5.19% |
| 2022-10-02 | $4.788 | $4.837 | $4.661 | $4.6744 | $88.97K | -2.19% |
| 2022-10-01 | $4.9191 | $4.931 | $4.7793 | $4.7793 | $250.30K | -2.24% |
| 2022-09-30 | $5.03 | $5.08 | $4.83 | $4.889 | $367.68K | -1.86% |
| 2022-09-29 | $4.86 | $5.09 | $4.86 | $4.9818 | $612.05K | +2.44% |
| 2022-09-28 | $4.89 | $4.98 | $4.78 | $4.863 | $474.28K | -0.35% |
| 2022-09-27 | $5.02 | $5.04 | $4.68 | $4.8803 | $761.01K | +2.24% |
| 2022-09-26 | $4.609 | $4.796 | $4.60 | $4.7734 | $101.59K | +3.55% |
| 2022-09-25 | $4.736 | $4.784 | $4.594 | $4.6097 | $73.11K | -2.40% |
| 2022-09-24 | $4.87 | $4.89 | $4.68 | $4.7229 | $322.81K | -2.34% |
| 2022-09-23 | $4.70 | $4.96 | $4.61 | $4.8361 | $599.45K | +2.54% |
| 2022-09-22 | $4.64 | $4.86 | $4.61 | $4.7162 | $550.37K | +5.09% |
| 2022-09-21 | $4.679 | $5.085 | $4.446 | $4.4877 | $290.35K | -5.56% |
| 2022-09-20 | $4.85 | $5.11 | $4.62 | $4.752 | $944.65K | -2.23% |
| 2022-09-19 | $4.78 | $4.90 | $4.66 | $4.8605 | $489.55K | +6.97% |
| 2022-09-18 | $4.861 | $4.885 | $4.536 | $4.544 | $128.31K | -4.50% |
| 2022-09-17 | $4.78 | $4.89 | $4.63 | $4.7583 | $452.15K | -0.47% |
| 2022-09-16 | $4.75 | $4.84 | $4.69 | $4.7806 | $487.50K | -0.20% |
| 2022-09-15 | $4.89 | $5.03 | $4.68 | $4.7904 | $566.30K | -2.55% |
| 2022-09-14 | $4.88 | $5.01 | $4.59 | $4.9159 | $905.33K | -0.44% |
| 2022-09-13 | $5.06 | $5.23 | $4.65 | $4.9373 | $831.96K | -2.47% |
| 2022-09-12 | $5.35 | $5.55 | $5.01 | $5.0623 | $934.23K | -5.38% |
| 2022-09-11 | $5.63 | $5.70 | $5.33 | $5.3503 | $271.73K | -5.48% |
| 2022-09-10 | $5.517 | $5.7805 | $5.49 | $5.6603 | $456.41K | +2.59% |
| 2022-09-09 | $5.58 | $5.73 | $5.43 | $5.5176 | $667.50K | +4.42% |
| 2022-09-08 | $5.337 | $5.408 | $5.188 | $5.2839 | $111.32K | -0.68% |
| 2022-09-07 | $5.14 | $5.72 | $5.06 | $5.3199 | $869.83K | +3.53% |
| 2022-09-06 | $5.5692 | $5.7569 | $5.01 | $5.1384 | $874.11K | -3.88% |
| 2022-09-05 | $5.281 | $5.429 | $5.124 | $5.346 | $91.36K | +0.65% |
| 2022-09-04 | $5.1908 | $5.35 | $5.1123 | $5.3112 | $187.94K | +2.71% |
| 2022-09-03 | $5.18 | $5.26 | $5.07 | $5.1709 | $273.21K | -0.85% |
| 2022-09-02 | $5.42 | $5.42 | $5.13 | $5.2152 | $444.29K | -0.38% |
| 2022-09-01 | $5.066 | $5.265 | $4.981 | $5.235 | $94.69K | +3.66% |
| 2022-08-31 | $5.12 | $5.21 | $4.91 | $5.0502 | $685.15K | -0.99% |
| 2022-08-30 | $4.98 | $5.41 | $4.91 | $5.1006 | $665.70K | +2.02% |
| 2022-08-29 | $5.09 | $5.38 | $4.91 | $4.9999 | $763.21K | -1.07% |
| 2022-08-28 | $5.14 | $5.20 | $4.92 | $5.0539 | $602.92K | -1.42% |
| 2022-08-27 | $5.08 | $5.2091 | $4.98 | $5.1264 | $291.81K | +0.47% |
| 2022-08-26 | $5.45 | $5.4785 | $5.0301 | $5.1024 | $485.10K | -6.38% |
| 2022-08-25 | $5.81 | $5.95 | $5.44 | $5.4503 | $602.95K | -5.94% |
| 2022-08-24 | $5.68 | $5.9507 | $5.6774 | $5.7948 | $489.49K | +1.73% |
| 2022-08-23 | $5.63 | $5.91 | $5.46 | $5.6962 | $1.14M | +7.72% |
| 2022-08-22 | $5.373 | $5.375 | $4.926 | $5.2877 | $90.80K | +4.18% |
| 2022-08-21 | $5.24 | $5.48 | $4.91 | $5.0757 | $584.98K | +1.09% |
| 2022-08-20 | $5.205 | $5.371 | $4.851 | $5.0208 | $178.23K | -4.14% |
| 2022-08-19 | $5.23 | $5.56 | $5.1418 | $5.2379 | $590.91K | +0.49% |
| 2022-08-18 | $5.90 | $5.90 | $5.10 | $5.2122 | $659.72K | -11.74% |
| 2022-08-17 | $5.9421 | $6.0239 | $5.82 | $5.9052 | $352.96K | -0.46% |
| 2022-08-16 | $6.39 | $6.46 | $5.85 | $5.9326 | $454.75K | -7.15% |
| 2022-08-15 | $6.84 | $6.99 | $6.30 | $6.3898 | $710.17K | -7.03% |
| 2022-08-14 | $7.14 | $7.1711 | $6.59 | $6.873 | $493.51K | -4.07% |
| 2022-08-13 | $7.33 | $7.36 | $7.0659 | $7.1644 | $467.19K | -2.84% |
| 2022-08-12 | $7.27 | $7.59 | $7.2099 | $7.374 | $732.59K | +1.17% |
| 2022-08-11 | $7.6584 | $7.70 | $7.1344 | $7.2887 | $938.35K | -4.84% |
| 2022-08-10 | $7.53 | $7.85 | $7.41 | $7.659 | $1.47M | +8.43% |
| 2022-08-09 | $7.432 | $7.476 | $6.974 | $7.0639 | $79.61K | +0.29% |
| 2022-08-08 | $7.37 | $7.52 | $6.98 | $7.0437 | $342.37K | +1.71% |
| 2022-08-07 | $6.974 | $7.083 | $6.853 | $6.9251 | $76.53K | -0.37% |
| 2022-08-06 | $7.10 | $7.1446 | $6.85 | $6.9505 | $442.37K | -2.88% |
| 2022-08-05 | $7.0341 | $7.40 | $6.904 | $7.157 | $527.13K | +6.45% |
| 2022-08-04 | $6.772 | $6.968 | $6.598 | $6.7232 | $100.20K | -0.22% |
| 2022-08-03 | $7.0039 | $7.1077 | $6.6512 | $6.738 | $425.44K | -3.05% |
| 2022-08-02 | $6.83 | $7.11 | $6.5627 | $6.9497 | $870.62K | +1.72% |
| 2022-08-01 | $7.33 | $7.33 | $6.51 | $6.8319 | $707.68K | -7.18% |
| 2022-07-31 | $7.65 | $7.78 | $7.15 | $7.3602 | $701.60K | -3.02% |
| 2022-07-30 | $7.80 | $7.88 | $7.45 | $7.5891 | $866.87K | -2.68% |
| 2022-07-29 | $7.77 | $8.1227 | $7.402 | $7.7981 | $1.03M | -0.58% |
| 2022-07-28 | $7.51 | $8.28 | $7.43 | $7.8433 | $3.39M | +11.11% |
| 2022-07-27 | $6.069 | $7.172 | $5.962 | $7.0591 | $297.70K | +13.16% |
| 2022-07-26 | $5.82 | $6.47 | $5.74 | $6.238 | $1.64M | +7.11% |
| 2022-07-25 | $6.90 | $7.04 | $5.81 | $5.8237 | $1.34M | -15.86% |
| 2022-07-24 | $7.95 | $7.96 | $6.73 | $6.9217 | $1.07M | -9.78% |
| 2022-07-23 | $7.6931 | $8.6562 | $7.3951 | $7.6717 | $341.77K | +0.50% |
| 2022-07-22 | $7.80 | $8.69 | $7.50 | $7.6337 | $2.11M | -1.74% |
| 2022-07-21 | $7.12 | $8.28 | $7.12 | $7.7688 | $2.32M | +8.39% |
| 2022-07-20 | $7.78 | $7.78 | $6.83 | $7.1676 | $1.38M | -4.05% |
| 2022-07-19 | $7.707 | $7.873 | $7.105 | $7.4698 | $271.94K | +3.76% |
| 2022-07-18 | $7.45 | $7.89 | $7.06 | $7.1989 | $1.94M | +16.02% |
| 2022-07-17 | $6.429 | $6.564 | $6.152 | $6.205 | $99.26K | -1.44% |
| 2022-07-16 | $6.25 | $6.66 | $6.15 | $6.2955 | $1.49M | +0.63% |
| 2022-07-15 | $6.71 | $6.95 | $5.96 | $6.2558 | $1.65M | -0.20% |
| 2022-07-14 | $6.1548 | $6.6302 | $5.6567 | $6.2682 | $413.18K | +1.15% |
| 2022-07-13 | $5.58 | $6.50 | $5.48 | $6.1967 | $3.47M | +20.54% |
| 2022-07-12 | $5.378 | $5.536 | $5.123 | $5.1406 | $177.23K | -4.61% |
| 2022-07-11 | $5.61 | $5.69 | $5.17 | $5.389 | $1.34M | -4.13% |
| 2022-07-10 | $5.89 | $5.96 | $5.60 | $5.6212 | $859.64K | -4.70% |
| 2022-07-09 | $6.31 | $6.78 | $5.86 | $5.8982 | $1.77M | +0.51% |
| 2022-07-08 | $6.1042 | $6.1042 | $5.5564 | $5.8681 | $259.59K | +0.48% |
| 2022-07-07 | $6.21 | $6.48 | $5.56 | $5.84 | $1.41M | -1.68% |
| 2022-07-06 | $5.9208 | $6.0774 | $5.5169 | $5.94 | $711.80K | +5.54% |
| 2022-07-05 | $5.12 | $6.45 | $4.92 | $5.6281 | $4.48M | +22.54% |
| 2022-07-04 | $4.081 | $4.977 | $4.001 | $4.593 | $196.45K | +12.47% |
| 2022-07-03 | $3.954 | $4.258 | $3.891 | $4.0838 | $152.35K | +1.95% |
| 2022-07-02 | $4.0341 | $4.1345 | $3.8875 | $4.0056 | $582.54K | -1.78% |
| 2022-07-01 | $4.33 | $4.8026 | $3.87 | $4.0783 | $1.56M | +4.35% |
| 2022-06-30 | $3.90 | $4.84 | $3.85 | $3.9084 | $740.66K | +8.53% |
| 2022-06-29 | $3.803 | $3.909 | $3.563 | $3.6012 | $109.79K | -1.97% |
| 2022-06-28 | $3.99 | $4.09 | $3.58 | $3.6738 | $71.75K | -8.47% |
| 2022-06-27 | $4.27 | $4.35 | $3.97 | $4.0138 | $84.13K | -6.43% |
| 2022-06-26 | $4.76 | $4.79 | $4.21 | $4.2897 | $60.18K | -11.33% |
| 2022-06-25 | $4.999 | $5.168 | $4.6889 | $4.838 | $271.85K | +2.96% |
| 2022-06-24 | $4.7484 | $5.2373 | $4.6896 | $4.6987 | $118.65K | +4.14% |
| 2022-06-23 | $4.211 | $4.6212 | $4.21 | $4.5118 | $188.13K | +7.30% |
| 2022-06-22 | $4.3341 | $4.4756 | $4.1231 | $4.2049 | $185.76K | -2.51% |
| 2022-06-21 | $4.311 | $4.852 | $4.201 | $4.3131 | $383.88K | -0.08% |
| 2022-06-20 | $4.0361 | $4.5526 | $3.758 | $4.3165 | $543.64K | +7.10% |
| 2022-06-19 | $3.573 | $5.281 | $3.2963 | $4.0303 | $683.15K | +11.96% |
| 2022-06-18 | $3.6149 | $4.24 | $3.10 | $3.5997 | $534.01K | +5.30% |
| 2022-06-17 | $3.6057 | $3.9313 | $3.28 | $3.4185 | $92.66K | -0.58% |
| 2022-06-16 | $4.1047 | $4.20 | $3.363 | $3.4385 | $339.24K | -1.88% |
| 2022-06-15 | $3.5826 | $4.1969 | $3.3631 | $3.5045 | $146.51K | -2.31% |
| 2022-06-14 | $4.03 | $4.22 | $3.44 | $3.5875 | $133.32K | -11.89% |
| 2022-06-13 | $5.00 | $5.08 | $3.93 | $4.0716 | $856.01K | -6.20% |
| 2022-06-12 | $5.4714 | $5.4974 | $4.1248 | $4.3406 | $165.46K | -21.06% |
| 2022-06-11 | $6.1972 | $6.3792 | $5.35 | $5.4985 | $588.22K | +1.18% |
| 2022-06-10 | $6.8598 | $6.922 | $5.1242 | $5.4346 | $198.53K | -20.57% |
| 2022-06-09 | $7.536 | $7.6162 | $6.7652 | $6.8417 | $71.83K | -9.50% |
| 2022-06-08 | $7.754 | $7.845 | $7.44 | $7.5596 | $320.93K | -1.86% |
| 2022-06-07 | $8.404 | $8.404 | $7.43 | $7.703 | $334.01K | +3.26% |
| 2022-06-06 | $8.6243 | $9.3062 | $7.4137 | $7.4601 | $58.99K | -12.68% |
| 2022-06-05 | $8.49 | $8.764 | $8.267 | $8.5439 | $206.65K | +1.08% |
| 2022-06-04 | $8.414 | $8.59 | $8.26 | $8.4526 | $150.72K | +0.26% |
| 2022-06-03 | $8.887 | $8.97 | $8.25 | $8.4311 | $301.51K | -0.67% |
| 2022-06-02 | $8.79 | $8.99 | $8.26 | $8.4882 | $37.96K | -3.19% |
| 2022-06-01 | $9.62 | $9.63 | $8.60 | $8.7682 | $66.38K | -9.29% |
| 2022-05-31 | $10.547 | $10.6636 | $9.3905 | $9.6665 | $63.30K | -9.23% |
| 2022-05-30 | $9.565 | $10.814 | $9.43 | $10.6492 | $317.10K | +11.92% |
| 2022-05-29 | $9.36 | $9.69 | $9.18 | $9.5153 | $89.22K | +1.24% |
| 2022-05-28 | $9.214 | $9.55 | $9.0542 | $9.3984 | $133.19K | +1.29% |
| 2022-05-27 | $9.67 | $9.84 | $9.139 | $9.2792 | $207.19K | -3.28% |
| 2022-05-26 | $10.56 | $10.796 | $9.39 | $9.5941 | $220.71K | -3.77% |
| 2022-05-25 | $10.521 | $11.0222 | $9.3769 | $9.97 | $73.01K | -4.74% |
| 2022-05-24 | $10.159 | $10.557 | $9.88 | $10.4662 | $181.16K | +2.81% |
| 2022-05-23 | $10.60 | $11.162 | $10.04 | $10.1801 | $243.81K | -4.94% |
| 2022-05-22 | $9.8674 | $11.20 | $9.781 | $10.7089 | $295.45K | +10.94% |
| 2022-05-21 | $9.89 | $10.01 | $9.443 | $9.6532 | $180.22K | -1.42% |
| 2022-05-20 | $10.251 | $10.618 | $9.76 | $9.7922 | $307.83K | -3.67% |
| 2022-05-19 | $10.683 | $11.145 | $9.965 | $10.1658 | $413.40K | -1.56% |
| 2022-05-18 | $10.8917 | $11.8528 | $9.9251 | $10.3271 | $363.48K | -5.33% |
| 2022-05-17 | $11.42 | $12.99 | $10.89 | $10.908 | $175.59K | -1.27% |
| 2022-05-16 | $11.754 | $11.78 | $10.594 | $11.0477 | $215.32K | +1.78% |
| 2022-05-15 | $11.40 | $12.19 | $10.51 | $10.8543 | $197.59K | -5.80% |
| 2022-05-14 | $10.949 | $12.0586 | $10.8179 | $11.5232 | $326.24K | +6.07% |
| 2022-05-13 | $13.877 | $14.233 | $10.7683 | $10.8641 | $222.74K | -4.86% |
| 2022-05-12 | $13.985 | $15.099 | $10.10 | $11.4195 | $1.44M | -8.25% |
| 2022-05-11 | $16.39 | $16.41 | $10.26 | $12.4464 | $532.45K | -24.25% |
| 2022-05-10 | $21.16 | $21.83 | $15.50 | $16.4314 | $569.50K | -14.85% |
| 2022-05-09 | $21.521 | $21.681 | $19.012 | $19.2973 | $918.15K | -5.54% |
| 2022-05-08 | $21.86 | $22.18 | $20.19 | $20.4288 | $159.17K | -6.81% |
| 2022-05-07 | $23.3473 | $23.3954 | $20.7251 | $21.9216 | $290.45K | -5.00% |
| 2022-05-06 | $23.361 | $23.457 | $21.661 | $23.0742 | $1.79M | +3.31% |
| 2022-05-05 | $23.0709 | $23.6943 | $21.0812 | $22.3349 | $348.20K | -3.00% |
| 2022-05-04 | $24.30 | $25.97 | $22.96 | $23.0252 | $276.84K | +2.71% |
| 2022-05-03 | $22.456 | $23.631 | $22.121 | $22.4184 | $1.11M | -1.08% |
| 2022-05-02 | $23.07 | $23.41 | $21.996 | $22.6622 | $868.40K | -1.52% |
| 2022-05-01 | $22.946 | $24.22 | $21.918 | $23.0118 | $1.24M | +0.04% |
| 2022-04-30 | $24.78 | $25.069 | $22.731 | $23.0035 | $1.03M | -6.66% |
| 2022-04-29 | $26.868 | $27.072 | $24.6437 | $24.6437 | $1.08M | -7.73% |
| 2022-04-28 | $27.55 | $27.80 | $26.48 | $26.7079 | $1.23M | +0.16% |
| 2022-04-27 | $27.30 | $27.91 | $26.49 | $26.664 | $389.79K | +10.30% |
| 2022-04-26 | $26.105 | $26.54 | $24.152 | $24.173 | $874.34K | -2.33% |
| 2022-04-25 | $24.82 | $26.59 | $24.73 | $24.7489 | $226.79K | -1.42% |
| 2022-04-24 | $25.511 | $26.141 | $25.1055 | $25.1055 | $977.32K | -1.79% |
| 2022-04-23 | $26.01 | $26.34 | $25.30 | $25.5629 | $1.26M | -1.90% |
| 2022-04-22 | $28.261 | $28.922 | $23.515 | $26.0592 | $3.87M | +2.88% |
| 2022-04-21 | $29.68 | $29.69 | $23.80 | $25.33 | $980.58K | -14.86% |
| 2022-04-20 | $28.10 | $29.953 | $27.787 | $29.7516 | $1.85M | +5.87% |
| 2022-04-19 | $28.196 | $29.404 | $27.297 | $28.1015 | $2.26M | -0.06% |
| 2022-04-18 | $25.999 | $28.605 | $25.31 | $28.118 | $2.20M | +8.15% |
| 2022-04-17 | $28.013 | $28.058 | $25.935 | $26.0002 | $801.32K | -7.08% |
| 2022-04-16 | $28.65 | $28.679 | $27.897 | $27.982 | $693.10K | -1.78% |
| 2022-04-15 | $28.18 | $28.70 | $28.026 | $28.4903 | $895.29K | +0.81% |
| 2022-04-14 | $29.79 | $30.23 | $28.066 | $28.2625 | $1.28M | -1.85% |
| 2022-04-13 | $29.64 | $30.21 | $28.7943 | $28.7943 | $209.40K | -0.63% |
| 2022-04-12 | $29.607 | $30.557 | $28.308 | $28.9754 | $2.75M | -2.71% |
| 2022-04-11 | $34.244 | $34.424 | $29.452 | $29.781 | $3.58M | -7.56% |
| 2022-04-10 | $34.6256 | $40.00 | $31.8943 | $32.215 | $754.86K | -7.43% |
| 2022-04-09 | $34.575 | $34.94 | $34.145 | $34.80 | $1.32M | +0.80% |
| 2022-04-08 | $34.547 | $36.143 | $34.25 | $34.5249 | $3.43M | -0.07% |
| 2022-04-07 | $33.81 | $34.626 | $33.509 | $34.5485 | $1.67M | +2.37% |
| 2022-04-06 | $36.209 | $36.29 | $33.621 | $33.7479 | $2.22M | -1.57% |
| 2022-04-05 | $36.54 | $36.86 | $34.03 | $34.2852 | $501.35K | -6.84% |
| 2022-04-04 | $38.77 | $39.84 | $35.211 | $36.8007 | $3.79M | +3.57% |
| 2022-04-03 | $36.22 | $40.00 | $35.50 | $35.5305 | $865.14K | +3.92% |
| 2022-04-02 | $29.879 | $35.076 | $29.80 | $34.19 | $3.07M | +13.99% |
| 2022-04-01 | $28.893 | $31.588 | $27.849 | $29.9938 | $2.07M | +3.98% |
| 2022-03-31 | $29.61 | $31.427 | $28.307 | $28.8451 | $1.28M | -2.65% |
| 2022-03-30 | $29.265 | $30.78 | $28.60 | $29.6315 | $1.70M | +0.74% |
| 2022-03-29 | $30.022 | $31.588 | $28.576 | $29.414 | $1.70M | -1.75% |
| 2022-03-28 | $29.897 | $32.087 | $29.612 | $29.9392 | $2.61M | +0.48% |
| 2022-03-27 | $27.704 | $32.444 | $27.479 | $29.7956 | $3.66M | +7.27% |
| 2022-03-26 | $24.368 | $28.205 | $23.993 | $27.7769 | $3.58M | +14.36% |
| 2022-03-25 | $23.264 | $25.66 | $23.071 | $24.2883 | $3.19M | +4.57% |
| 2022-03-24 | $21.239 | $24.046 | $21.053 | $23.226 | $2.09M | +9.14% |
| 2022-03-23 | $20.741 | $21.57 | $20.153 | $21.2799 | $1.08M | +2.53% |
| 2022-03-22 | $20.315 | $21.025 | $20.079 | $20.7545 | $1.28M | +1.81% |
| 2022-03-21 | $18.919 | $21.791 | $18.763 | $20.3847 | $3.21M | +8.05% |
| 2022-03-20 | $19.661 | $19.747 | $18.004 | $18.8652 | $1.07M | +2.88% |
| 2022-03-19 | $20.16 | $20.25 | $18.26 | $18.338 | $202.02K | -8.16% |
| 2022-03-18 | $18.577 | $20.784 | $18.338 | $19.9684 | $3.22M | +7.44% |
| 2022-03-17 | $18.448 | $19.381 | $18.045 | $18.586 | $2.73M | +0.62% |
| 2022-03-16 | $17.396 | $20.604 | $17.257 | $18.4715 | $6.00M | +5.18% |
| 2022-03-15 | $16.373 | $18.443 | $15.715 | $17.5614 | $5.75M | +6.33% |
| 2022-03-14 | $15.74 | $16.5161 | $15.27 | $16.5161 | $1.40M | +4.02% |
| 2022-03-13 | $16.361 | $16.484 | $15.702 | $15.8781 | $926.53K | -2.71% |
| 2022-03-12 | $16.003 | $16.717 | $16.003 | $16.3197 | $735.59K | +1.73% |
| 2022-03-11 | $16.224 | $16.877 | $15.885 | $16.0417 | $383.43K | -1.32% |
| 2022-03-10 | $17.00 | $17.058 | $15.8726 | $16.2557 | $1.16M | +0.50% |
| 2022-03-09 | $17.26 | $17.40 | $15.93 | $16.1753 | $214.72K | +1.73% |
| 2022-03-08 | $15.57 | $16.20 | $15.461 | $15.9006 | $410.68K | +1.15% |
| 2022-03-07 | $16.432 | $16.641 | $15.11 | $15.7202 | $1.05M | -4.30% |
| 2022-03-06 | $17.524 | $18.12 | $16.418 | $16.4263 | $1.62M | -6.27% |
| 2022-03-05 | $17.574 | $18.00 | $16.261 | $17.5243 | $3.51M | -0.40% |
| 2022-03-04 | $19.881 | $19.936 | $15.059 | $17.594 | $8.69M | +11.66% |
| 2022-03-03 | $20.13 | $20.17 | $15.50 | $15.7562 | $531.38K | -21.53% |
| 2022-03-02 | $20.68 | $22.54 | $19.90 | $20.079 | $847.22K | +6.23% |
| 2022-03-01 | $19.181 | $19.795 | $18.308 | $18.9021 | $12.02M | -1.52% |
| 2022-02-28 | $17.384 | $19.268 | $15.901 | $19.194 | $13.98M | +9.64% |
| 2022-02-27 | $19.1588 | $19.2142 | $16.1043 | $17.5061 | $1.17M | -8.57% |
| 2022-02-26 | $20.39 | $20.44 | $18.60 | $19.1478 | $207.69K | -5.04% |
| 2022-02-25 | $18.93 | $20.38 | $18.501 | $20.1634 | $686.90K | +5.98% |
| 2022-02-24 | $20.055 | $20.17 | $16.19 | $19.0264 | $1.13M | +9.13% |
| 2022-02-23 | $21.50 | $21.75 | $16.17 | $17.4353 | $376.62K | -15.78% |
| 2022-02-22 | $21.627 | $21.844 | $19.805 | $20.7031 | $649.22K | -3.47% |
| 2022-02-21 | $23.25 | $24.12 | $21.4479 | $21.4479 | $1.10M | -7.81% |
| 2022-02-20 | $25.297 | $25.335 | $22.394 | $23.2647 | $948.01K | -1.81% |
| 2022-02-19 | $25.33 | $25.62 | $23.46 | $23.6944 | $273.97K | -7.90% |
| 2022-02-18 | $26.47 | $28.23 | $25.7276 | $25.7276 | $921.79K | -2.81% |
| 2022-02-17 | $29.278 | $29.537 | $26.39 | $26.4709 | $1.10M | -8.13% |
| 2022-02-16 | $28.114 | $29.89 | $27.6214 | $28.8134 | $949.06K | +2.78% |
| 2022-02-15 | $28.04 | $29.07 | $27.84 | $28.0344 | $408.78K | +7.35% |
| 2022-02-14 | $25.631 | $26.438 | $24.746 | $26.1153 | $662.26K | +2.31% |
| 2022-02-13 | $25.86 | $28.222 | $25.017 | $25.525 | $1.49M | -0.82% |
| 2022-02-12 | $24.405 | $26.477 | $24.08 | $25.7354 | $1.31M | +5.50% |
| 2022-02-11 | $26.19 | $27.199 | $24.00 | $24.3938 | $1.48M | -7.43% |
| 2022-02-10 | $30.041 | $30.20 | $26.071 | $26.3518 | $3.23M | -6.21% |
| 2022-02-09 | $28.96 | $30.78 | $27.01 | $28.0956 | $584.81K | +0.61% |
| 2022-02-08 | $27.645 | $28.929 | $26.40 | $27.9252 | $1.30M | +1.50% |
| 2022-02-07 | $26.48 | $28.16 | $25.833 | $27.5117 | $2.20M | +4.07% |
| 2022-02-06 | $28.639 | $28.727 | $25.478 | $26.4347 | $1.07M | +1.91% |
| 2022-02-05 | $28.87 | $29.36 | $25.61 | $25.9401 | $380.04K | -9.48% |
| 2022-02-04 | $26.622 | $29.87 | $25.534 | $28.6568 | $4.14M | +6.02% |
| 2022-02-03 | $26.334 | $27.0293 | $23.786 | $27.0293 | $3.24M | +8.62% |
| 2022-02-02 | $26.79 | $27.61 | $23.76 | $24.8848 | $459.41K | -7.20% |
| 2022-02-01 | $26.84 | $29.11 | $26.33 | $26.8156 | $746.49K | -0.01% |
| 2022-01-31 | $26.85 | $28.2731 | $26.4605 | $26.8192 | $1.11M | +0.35% |
| 2022-01-30 | $27.4168 | $27.61 | $25.24 | $26.7264 | $1.36M | -2.30% |
| 2022-01-29 | $25.6884 | $28.973 | $25.6884 | $27.3557 | $1.35M | +10.42% |
| 2022-01-28 | $22.664 | $24.999 | $22.164 | $24.7732 | $557.09K | +8.54% |
| 2022-01-27 | $26.65 | $26.68 | $21.7191 | $22.8245 | $1.66M | -14.67% |
| 2022-01-26 | $28.0267 | $29.5238 | $24.80 | $26.7489 | $1.14M | -3.88% |
| 2022-01-25 | $27.67 | $29.03 | $26.1877 | $27.8282 | $1.40M | +0.32% |
| 2022-01-24 | $25.3025 | $28.755 | $24.1965 | $27.7385 | $1.61M | +9.83% |
| 2022-01-23 | $28.7653 | $30.4555 | $23.6402 | $25.2554 | $745.14K | -6.06% |
| 2022-01-22 | $30.471 | $31.173 | $25.12 | $26.8857 | $771.79K | -0.03% |
| 2022-01-21 | $35.33 | $35.39 | $25.10 | $26.8937 | $1.10M | -23.82% |
| 2022-01-20 | $41.30 | $42.20 | $33.65 | $35.3034 | $759.00K | -14.27% |
| 2022-01-19 | $40.7081 | $41.51 | $40.1008 | $41.178 | $1.43M | +1.40% |
| 2022-01-18 | $40.27 | $41.442 | $39.04 | $40.6094 | $1.48M | +0.61% |
| 2022-01-17 | $40.40 | $41.57 | $39.85 | $40.3647 | $1.24M | -0.66% |
| 2022-01-16 | $45.565 | $45.67 | $40.541 | $40.6349 | $1.27M | -3.24% |
| 2022-01-15 | $44.99 | $46.31 | $40.80 | $41.9939 | $903.64K | -6.40% |
| 2022-01-14 | $45.3851 | $47.90 | $43.423 | $44.8653 | $1.64M | +0.72% |
| 2022-01-13 | $44.61 | $45.13 | $42.01 | $44.5463 | $1.33M | +3.74% |
| 2022-01-12 | $41.4625 | $45.7377 | $41.4248 | $42.9418 | $2.51M | +11.69% |
| 2022-01-11 | $35.39 | $38.78 | $34.86 | $38.448 | $316.08K | +7.05% |
| 2022-01-10 | $38.88 | $39.793 | $33.59 | $35.9171 | $1.42M | +4.13% |
| 2022-01-09 | $37.8881 | $40.4946 | $33.2995 | $34.4915 | $853.74K | -8.34% |
| 2022-01-08 | $40.00 | $42.03 | $35.9909 | $37.6318 | $1.56M | -0.32% |
| 2022-01-07 | $42.39 | $42.40 | $36.85 | $37.7538 | $1.09M | +0.95% |
| 2022-01-06 | $40.87 | $43.45 | $36.49 | $37.3989 | $1.13M | -9.15% |
| 2022-01-05 | $48.36 | $48.36 | $37.981 | $41.164 | $2.48M | -15.60% |
| 2022-01-04 | $52.0524 | $53.50 | $46.6721 | $48.7735 | $3.34M | +4.52% |
| 2022-01-03 | $48.007 | $49.165 | $45.754 | $46.6638 | $1.32M | -2.03% |
| 2022-01-02 | $49.94 | $51.74 | $46.00 | $47.6314 | $3.01M | -4.73% |
| 2022-01-01 | $48.862 | $62.80 | $48.67 | $49.9953 | $8.23M | +2.61% |
Frequently asked questions
What was the Convex Finance price on January 1, 2022?
CVX opened 2022-01-01 at $48.862 and closed that day at $49.9953.
What was the highest price of Convex Finance in 2022?
The highest was $62.80 on 2022-01-01; the lowest was $3.10 on 2022-06-18.
How much did Convex Finance change in 2022?
CVX moved -93.44% in 2022, from $48.862 to $3.206.
More about Convex Finance
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.