Convex Finance price history in 2023
In 2023 Convex Finance (CVX) went from $3.201 on 2023-01-01 to $3.3238 on 2023-12-31, a change of +3.84%. The highest price was $7.2835 on 2023-02-03 and the lowest $2.2927 on 2023-09-11. About $125.15M was traded across the year. The best day was 2023-02-01 (+12.33%) and the worst 2023-06-09 (-11.10%).
$3.201Open · 2023-01-01
$3.3238Close · 2023-12-31
$7.2835High · 2023-02-03
$2.2927Low · 2023-09-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.201 | $6.37 | $2.983 | $5.7946 | $8.28M | +81.03% |
| February | $5.869 | $7.2835 | $5.513 | $6.0548 | $18.21M | +3.17% |
| March | $6.5368 | $6.5783 | $4.7856 | $5.2033 | $19.18M | -20.40% |
| April | $5.1838 | $6.2621 | $4.924 | $5.1363 | $12.95M | -0.92% |
| May | $5.167 | $5.474 | $4.149 | $4.2006 | $2.12M | -18.70% |
| June | $4.23 | $4.353 | $3.12 | $3.7457 | $1.96M | -11.45% |
| July | $3.758 | $4.2837 | $2.91 | $3.1975 | $6.74M | -14.92% |
| August | $3.1859 | $3.5196 | $2.46 | $2.7361 | $10.44M | -14.12% |
| September | $2.7262 | $3.1814 | $2.2927 | $3.0924 | $4.90M | +13.43% |
| October | $3.0865 | $3.2356 | $2.4357 | $2.7895 | $12.83M | -9.62% |
| November | $2.776 | $4.3487 | $2.7721 | $3.6195 | $13.63M | +30.39% |
| December | $3.3032 | $4.1788 | $3.229 | $3.3238 | $13.91M | +0.62% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $3.475 | $3.491 | $3.229 | $3.3238 | $214.10K | -5.14% |
| 2023-12-30 | $3.538 | $3.605 | $3.472 | $3.5037 | $101.11K | -0.16% |
| 2023-12-29 | $3.645 | $3.663 | $3.451 | $3.5093 | $389.85K | -4.21% |
| 2023-12-28 | $3.678 | $3.7616 | $3.574 | $3.6635 | $555.18K | -0.84% |
| 2023-12-27 | $3.6955 | $3.8477 | $3.6351 | $3.6947 | $527.63K | +0.45% |
| 2023-12-26 | $3.656 | $3.734 | $3.45 | $3.6782 | $619.78K | +0.81% |
| 2023-12-25 | $3.6128 | $3.7114 | $3.51 | $3.6487 | $493.30K | +5.28% |
| 2023-12-24 | $3.587 | $3.628 | $3.426 | $3.4659 | $75.53K | -2.64% |
| 2023-12-23 | $3.4899 | $3.5877 | $3.4786 | $3.5599 | $486.82K | +1.06% |
| 2023-12-22 | $3.4843 | $3.567 | $3.4501 | $3.5225 | $520.72K | +2.17% |
| 2023-12-21 | $3.3183 | $3.5286 | $3.2875 | $3.4478 | $440.56K | +3.03% |
| 2023-12-20 | $3.4675 | $3.501 | $3.289 | $3.3465 | $470.55K | -2.96% |
| 2023-12-19 | $3.4416 | $3.4875 | $3.337 | $3.4485 | $444.72K | -1.56% |
| 2023-12-18 | $3.449 | $3.652 | $3.367 | $3.5031 | $526.60K | +1.26% |
| 2023-12-17 | $3.694 | $3.763 | $3.361 | $3.4595 | $539.42K | -5.03% |
| 2023-12-16 | $3.6706 | $3.6874 | $3.5342 | $3.6426 | $480.10K | +0.06% |
| 2023-12-15 | $3.5701 | $3.6801 | $3.4751 | $3.6406 | $416.96K | +0.10% |
| 2023-12-14 | $3.66 | $3.724 | $3.5549 | $3.6371 | $575.62K | -0.33% |
| 2023-12-13 | $3.697 | $3.792 | $3.533 | $3.6493 | $590.71K | -1.71% |
| 2023-12-12 | $3.713 | $3.744 | $3.523 | $3.7129 | $352.65K | -0.84% |
| 2023-12-11 | $3.878 | $3.936 | $3.6698 | $3.7444 | $541.19K | -3.99% |
| 2023-12-10 | $4.037 | $4.175 | $3.5085 | $3.9002 | $534.46K | -3.49% |
| 2023-12-09 | $4.145 | $4.152 | $3.957 | $4.0411 | $524.72K | -2.35% |
| 2023-12-08 | $4.078 | $4.1788 | $4.073 | $4.1381 | $512.22K | +0.99% |
| 2023-12-07 | $3.869 | $4.11 | $3.80 | $4.0975 | $141.43K | +5.99% |
| 2023-12-06 | $3.967 | $4.031 | $3.836 | $3.8661 | $98.26K | -1.09% |
| 2023-12-05 | $3.823 | $3.985 | $3.733 | $3.9088 | $556.03K | +3.76% |
| 2023-12-04 | $3.79 | $3.935 | $3.60 | $3.767 | $572.94K | -0.48% |
| 2023-12-03 | $3.833 | $3.9414 | $3.619 | $3.7851 | $786.42K | +0.14% |
| 2023-12-02 | $3.66 | $3.893 | $3.609 | $3.7798 | $433.34K | +3.87% |
| 2023-12-01 | $3.3032 | $3.6389 | $3.2851 | $3.6389 | $386.45K | +0.54% |
| 2023-11-30 | $3.547 | $3.6195 | $3.512 | $3.6195 | $70.43K | +3.73% |
| 2023-11-29 | $3.509 | $3.5329 | $3.4445 | $3.4894 | $404.04K | -1.88% |
| 2023-11-28 | $3.6009 | $3.6534 | $3.5061 | $3.5564 | $472.68K | -1.48% |
| 2023-11-27 | $3.60 | $3.637 | $3.5356 | $3.6096 | $490.65K | -0.59% |
| 2023-11-26 | $3.727 | $3.79 | $3.601 | $3.6312 | $595.99K | -3.03% |
| 2023-11-25 | $3.791 | $3.832 | $3.705 | $3.7448 | $290.81K | -1.36% |
| 2023-11-24 | $3.724 | $3.889 | $3.72 | $3.7965 | $97.26K | +2.06% |
| 2023-11-23 | $3.768 | $3.817 | $3.661 | $3.72 | $42.23K | +0.33% |
| 2023-11-22 | $3.5225 | $3.7937 | $3.5184 | $3.7078 | $452.03K | +9.79% |
| 2023-11-21 | $3.672 | $3.736 | $3.37 | $3.3772 | $108.75K | -7.01% |
| 2023-11-20 | $3.729 | $3.782 | $3.5404 | $3.6317 | $448.37K | -2.93% |
| 2023-11-19 | $3.4761 | $3.792 | $3.4761 | $3.7412 | $475.43K | +7.65% |
| 2023-11-18 | $3.4933 | $3.8183 | $3.3906 | $3.4755 | $474.44K | -1.12% |
| 2023-11-17 | $3.5023 | $3.6283 | $3.3764 | $3.5149 | $708.25K | -0.32% |
| 2023-11-16 | $3.7696 | $4.3487 | $3.4881 | $3.5263 | $826.06K | -6.96% |
| 2023-11-15 | $3.7722 | $4.0201 | $3.7102 | $3.7899 | $837.84K | +0.90% |
| 2023-11-14 | $3.7807 | $3.8253 | $3.5932 | $3.7561 | $745.41K | -0.46% |
| 2023-11-13 | $3.909 | $4.004 | $3.7078 | $3.7733 | $657.30K | -3.22% |
| 2023-11-12 | $3.921 | $4.004 | $3.7513 | $3.8989 | $664.85K | -0.33% |
| 2023-11-11 | $3.8713 | $3.9774 | $3.7365 | $3.9118 | $824.13K | +1.74% |
| 2023-11-10 | $3.7172 | $3.873 | $3.6601 | $3.8448 | $878.15K | +9.84% |
| 2023-11-09 | $3.427 | $3.661 | $3.266 | $3.5005 | $89.14K | +2.05% |
| 2023-11-08 | $3.405 | $3.50 | $3.331 | $3.4301 | $139.67K | +0.30% |
| 2023-11-07 | $3.2972 | $3.521 | $3.2371 | $3.4199 | $674.44K | +3.72% |
| 2023-11-06 | $3.3748 | $3.5485 | $3.2974 | $3.2974 | $442.96K | -3.36% |
| 2023-11-05 | $3.314 | $3.461 | $3.274 | $3.4119 | $175.30K | +2.87% |
| 2023-11-04 | $3.208 | $3.362 | $3.1641 | $3.3165 | $178.53K | +2.96% |
| 2023-11-03 | $2.998 | $3.226 | $2.9411 | $3.2213 | $229.76K | +7.51% |
| 2023-11-02 | $3.037 | $3.105 | $2.941 | $2.9963 | $111.35K | +0.15% |
| 2023-11-01 | $2.776 | $3.1489 | $2.7721 | $2.9919 | $1.02M | +7.26% |
| 2023-10-31 | $2.7923 | $2.8402 | $2.7386 | $2.7895 | $800.61K | -0.03% |
| 2023-10-30 | $2.954 | $2.9594 | $2.7649 | $2.7902 | $702.73K | -5.40% |
| 2023-10-29 | $2.919 | $2.9937 | $2.8929 | $2.9494 | $493.11K | +1.79% |
| 2023-10-28 | $2.8173 | $2.9287 | $2.7878 | $2.8974 | $325.42K | +3.69% |
| 2023-10-27 | $2.7563 | $2.8336 | $2.701 | $2.7942 | $459.88K | +0.63% |
| 2023-10-26 | $2.8292 | $2.922 | $2.7237 | $2.7767 | $608.78K | -1.94% |
| 2023-10-25 | $2.8552 | $2.943 | $2.76 | $2.8316 | $807.94K | -0.36% |
| 2023-10-24 | $2.7807 | $2.8564 | $2.7463 | $2.8418 | $677.03K | +2.10% |
| 2023-10-23 | $2.653 | $2.9398 | $2.64 | $2.7834 | $823.62K | +5.01% |
| 2023-10-22 | $2.5688 | $2.6986 | $2.5684 | $2.6506 | $437.76K | +2.58% |
| 2023-10-21 | $2.5726 | $2.6345 | $2.5665 | $2.5841 | $355.26K | +1.15% |
| 2023-10-20 | $2.517 | $2.5765 | $2.4798 | $2.5545 | $458.38K | +2.21% |
| 2023-10-19 | $2.4661 | $2.5646 | $2.4357 | $2.4993 | $430.51K | +1.29% |
| 2023-10-18 | $2.5821 | $2.5991 | $2.4639 | $2.4675 | $287.04K | -4.72% |
| 2023-10-17 | $2.6243 | $2.6344 | $2.5689 | $2.5898 | $388.47K | -1.99% |
| 2023-10-16 | $2.6346 | $2.705 | $2.6084 | $2.6425 | $568.02K | -0.22% |
| 2023-10-15 | $2.669 | $2.712 | $2.633 | $2.6484 | $277.22K | -0.87% |
| 2023-10-14 | $2.6688 | $2.6909 | $2.6475 | $2.6716 | $171.97K | +0.36% |
| 2023-10-13 | $2.6147 | $2.7006 | $2.6128 | $2.662 | $234.59K | +2.75% |
| 2023-10-12 | $2.5451 | $2.7166 | $2.5057 | $2.5908 | $257.51K | +1.74% |
| 2023-10-11 | $2.6208 | $2.6343 | $2.5377 | $2.5465 | $237.44K | -3.30% |
| 2023-10-10 | $2.6565 | $2.6744 | $2.6171 | $2.6334 | $215.82K | -1.64% |
| 2023-10-09 | $2.7554 | $2.7677 | $2.655 | $2.6773 | $302.43K | -2.73% |
| 2023-10-08 | $2.8962 | $2.9514 | $2.6845 | $2.7526 | $149.26K | -3.94% |
| 2023-10-07 | $2.858 | $2.8796 | $2.785 | $2.8654 | $157.30K | +0.21% |
| 2023-10-06 | $2.8678 | $2.9552 | $2.8294 | $2.8593 | $427.56K | +2.79% |
| 2023-10-05 | $2.927 | $2.972 | $2.773 | $2.7818 | $47.66K | -2.34% |
| 2023-10-04 | $2.8906 | $2.922 | $2.8135 | $2.8486 | $411.25K | -1.65% |
| 2023-10-03 | $2.8532 | $2.9333 | $2.8413 | $2.8965 | $483.49K | +1.48% |
| 2023-10-02 | $3.0328 | $3.0489 | $2.8435 | $2.8543 | $650.51K | -5.96% |
| 2023-10-01 | $3.0865 | $3.2356 | $3.0144 | $3.0353 | $184.38K | -1.85% |
| 2023-09-30 | $3.152 | $3.1814 | $3.0795 | $3.0924 | $255.53K | -1.30% |
| 2023-09-29 | $3.0662 | $3.143 | $3.0435 | $3.1331 | $94.74K | +1.62% |
| 2023-09-28 | $3.0662 | $3.114 | $3.038 | $3.0832 | $184.08K | +0.87% |
| 2023-09-27 | $3.002 | $3.1233 | $2.993 | $3.0565 | $116.20K | +1.17% |
| 2023-09-26 | $3.0468 | $3.0967 | $2.932 | $3.0213 | $95.10K | +2.82% |
| 2023-09-25 | $3.017 | $3.10 | $2.938 | $2.9385 | $23.58K | +1.23% |
| 2023-09-24 | $2.861 | $3.061 | $2.823 | $2.9028 | $86.43K | +0.75% |
| 2023-09-23 | $2.868 | $2.9009 | $2.8173 | $2.8811 | $74.70K | +1.17% |
| 2023-09-22 | $2.79 | $2.895 | $2.7724 | $2.8477 | $171.28K | +9.03% |
| 2023-09-21 | $2.6713 | $2.708 | $2.6009 | $2.6119 | $37.00K | -1.83% |
| 2023-09-20 | $2.708 | $2.732 | $2.656 | $2.6607 | $54.56K | -1.14% |
| 2023-09-19 | $2.625 | $2.7283 | $2.6095 | $2.6913 | $59.00K | +2.53% |
| 2023-09-18 | $2.5765 | $2.6801 | $2.5438 | $2.6247 | $44.09K | +1.82% |
| 2023-09-17 | $2.6358 | $2.6514 | $2.5646 | $2.5778 | $40.99K | -1.60% |
| 2023-09-16 | $2.6021 | $2.6489 | $2.5879 | $2.6197 | $113.06K | +0.72% |
| 2023-09-15 | $2.4075 | $2.6458 | $2.4034 | $2.6009 | $283.68K | +8.42% |
| 2023-09-14 | $2.3975 | $2.4517 | $2.3486 | $2.3989 | $212.98K | +0.26% |
| 2023-09-13 | $2.3985 | $2.6417 | $2.3555 | $2.3926 | $226.58K | +0.13% |
| 2023-09-12 | $2.3779 | $2.432 | $2.3455 | $2.3894 | $292.71K | +1.40% |
| 2023-09-11 | $2.3555 | $2.4128 | $2.2927 | $2.3563 | $289.90K | +0.23% |
| 2023-09-10 | $2.5213 | $2.7194 | $2.3263 | $2.351 | $154.52K | -7.54% |
| 2023-09-09 | $2.555 | $2.5878 | $2.4514 | $2.5427 | $126.74K | -0.49% |
| 2023-09-08 | $2.5413 | $2.6128 | $2.5265 | $2.5552 | $206.74K | -0.08% |
| 2023-09-07 | $2.555 | $2.659 | $2.527 | $2.5572 | $228.56K | -0.17% |
| 2023-09-06 | $2.6065 | $2.6335 | $2.5307 | $2.5616 | $215.47K | -2.15% |
| 2023-09-05 | $2.6476 | $2.654 | $2.5959 | $2.6179 | $207.06K | -0.99% |
| 2023-09-04 | $2.6144 | $2.668 | $2.5953 | $2.6441 | $186.08K | +0.87% |
| 2023-09-03 | $2.6602 | $2.6795 | $2.5974 | $2.6215 | $221.17K | -1.84% |
| 2023-09-02 | $2.7177 | $2.7846 | $2.6562 | $2.6705 | $302.77K | -1.50% |
| 2023-09-01 | $2.7262 | $2.7265 | $2.6709 | $2.7112 | $294.01K | -0.91% |
| 2023-08-31 | $2.8203 | $2.8247 | $2.6992 | $2.7361 | $271.17K | -3.44% |
| 2023-08-30 | $2.854 | $2.888 | $2.8059 | $2.8337 | $281.37K | -1.45% |
| 2023-08-29 | $2.9029 | $2.9384 | $2.846 | $2.8752 | $277.34K | +0.02% |
| 2023-08-28 | $2.8018 | $2.9248 | $2.7918 | $2.8746 | $195.03K | +3.10% |
| 2023-08-27 | $2.7416 | $2.8608 | $2.6365 | $2.7881 | $243.74K | +1.61% |
| 2023-08-26 | $2.7424 | $2.8158 | $2.7108 | $2.7439 | $268.71K | -0.29% |
| 2023-08-25 | $2.7879 | $2.7938 | $2.723 | $2.7518 | $258.70K | -0.87% |
| 2023-08-24 | $2.7723 | $2.853 | $2.754 | $2.7758 | $411.22K | -0.44% |
| 2023-08-23 | $2.8197 | $2.9019 | $2.7583 | $2.788 | $328.77K | -0.93% |
| 2023-08-22 | $2.8124 | $2.8797 | $2.7277 | $2.8141 | $349.58K | -0.60% |
| 2023-08-21 | $2.8705 | $2.948 | $2.7962 | $2.831 | $327.67K | -1.79% |
| 2023-08-20 | $2.8957 | $2.9498 | $2.8376 | $2.8826 | $314.33K | -0.76% |
| 2023-08-19 | $2.8652 | $2.9479 | $2.8534 | $2.9045 | $306.41K | +1.92% |
| 2023-08-18 | $2.7864 | $2.9889 | $2.7403 | $2.8498 | $316.66K | +2.36% |
| 2023-08-17 | $3.03 | $3.0748 | $2.46 | $2.784 | $412.42K | -8.27% |
| 2023-08-16 | $3.1251 | $3.1515 | $2.9994 | $3.0349 | $342.46K | -2.77% |
| 2023-08-15 | $3.1693 | $3.2761 | $2.983 | $3.1215 | $366.66K | -1.64% |
| 2023-08-14 | $3.1912 | $3.2131 | $3.0923 | $3.1734 | $333.28K | -0.14% |
| 2023-08-13 | $3.1323 | $3.2047 | $3.0937 | $3.1779 | $325.68K | +1.72% |
| 2023-08-12 | $3.171 | $3.1833 | $3.0671 | $3.1243 | $342.19K | -2.03% |
| 2023-08-11 | $3.2278 | $3.3056 | $3.1674 | $3.1892 | $312.10K | -1.42% |
| 2023-08-10 | $3.2317 | $3.3095 | $3.1909 | $3.2351 | $332.50K | -0.21% |
| 2023-08-09 | $3.2233 | $3.2956 | $3.1789 | $3.2419 | $359.69K | +0.61% |
| 2023-08-08 | $3.2432 | $3.3432 | $3.1799 | $3.2223 | $363.93K | -0.80% |
| 2023-08-07 | $3.2123 | $3.3326 | $3.1526 | $3.2482 | $378.32K | +0.84% |
| 2023-08-06 | $3.2343 | $3.5196 | $3.1824 | $3.2213 | $369.86K | +0.08% |
| 2023-08-05 | $3.189 | $3.2846 | $3.155 | $3.2186 | $403.27K | +1.34% |
| 2023-08-04 | $3.143 | $3.299 | $3.089 | $3.1762 | $391.31K | +1.53% |
| 2023-08-03 | $3.1016 | $3.1864 | $3.045 | $3.1282 | $360.91K | +0.83% |
| 2023-08-02 | $3.1397 | $3.2014 | $3.068 | $3.1026 | $380.02K | -0.94% |
| 2023-08-01 | $3.1859 | $3.3445 | $3.1188 | $3.1322 | $512.25K | -2.04% |
| 2023-07-31 | $3.4019 | $3.419 | $2.91 | $3.1975 | $880.91K | -6.25% |
| 2023-07-30 | $3.8148 | $3.8243 | $3.3802 | $3.4108 | $505.36K | -10.71% |
| 2023-07-29 | $3.8253 | $3.9488 | $3.8058 | $3.8198 | $328.11K | +0.11% |
| 2023-07-28 | $3.7755 | $3.9004 | $3.7393 | $3.8157 | $354.72K | +1.72% |
| 2023-07-27 | $3.7062 | $3.8335 | $3.676 | $3.7511 | $326.41K | +0.88% |
| 2023-07-26 | $3.769 | $3.811 | $3.684 | $3.7183 | $432.07K | +5.36% |
| 2023-07-25 | $3.378 | $3.538 | $3.364 | $3.529 | $31.40K | +3.30% |
| 2023-07-24 | $3.4072 | $3.4995 | $3.3635 | $3.4162 | $338.13K | +0.28% |
| 2023-07-23 | $3.5836 | $3.6318 | $3.3891 | $3.4066 | $306.34K | -4.81% |
| 2023-07-22 | $3.6601 | $3.7953 | $3.5571 | $3.5789 | $349.69K | -2.61% |
| 2023-07-21 | $3.7246 | $3.8253 | $3.6421 | $3.6749 | $318.28K | -2.01% |
| 2023-07-20 | $3.7998 | $3.9025 | $3.721 | $3.7501 | $360.17K | -1.76% |
| 2023-07-19 | $3.898 | $3.95 | $3.796 | $3.8173 | $455.80K | -2.21% |
| 2023-07-18 | $3.8944 | $4.0437 | $3.8335 | $3.9036 | $331.40K | -0.44% |
| 2023-07-17 | $3.9824 | $4.067 | $3.8847 | $3.9206 | $110.61K | -1.18% |
| 2023-07-16 | $3.995 | $4.0673 | $3.9002 | $3.9674 | $78.42K | -0.90% |
| 2023-07-15 | $4.019 | $4.23 | $3.954 | $4.0035 | $153.28K | -1.25% |
| 2023-07-14 | $4.252 | $4.2635 | $3.95 | $4.0542 | $184.68K | -4.36% |
| 2023-07-13 | $4.116 | $4.2837 | $4.11 | $4.2391 | $81.48K | +4.16% |
| 2023-07-12 | $4.0498 | $4.103 | $3.976 | $4.0698 | $45.98K | +0.27% |
| 2023-07-11 | $4.0669 | $4.1162 | $4.0252 | $4.0588 | $48.49K | -0.15% |
| 2023-07-10 | $4.0405 | $4.129 | $3.973 | $4.0651 | $46.45K | +0.48% |
| 2023-07-09 | $4.0682 | $4.0859 | $4.0153 | $4.0455 | $115.66K | -0.42% |
| 2023-07-08 | $4.0715 | $4.1174 | $3.991 | $4.0628 | $44.72K | +0.30% |
| 2023-07-07 | $3.939 | $4.0973 | $3.891 | $4.0505 | $52.61K | +2.79% |
| 2023-07-06 | $4.089 | $4.208 | $3.929 | $3.9406 | $38.80K | -3.64% |
| 2023-07-05 | $4.0859 | $4.23 | $3.9801 | $4.0895 | $117.65K | -0.17% |
| 2023-07-04 | $4.15 | $4.27 | $3.96 | $4.0966 | $195.70K | +4.57% |
| 2023-07-03 | $3.796 | $3.95 | $3.788 | $3.9175 | $30.66K | +3.24% |
| 2023-07-02 | $3.728 | $3.823 | $3.70 | $3.7944 | $33.99K | +1.64% |
| 2023-07-01 | $3.758 | $3.80 | $3.6957 | $3.7331 | $40.79K | -0.34% |
| 2023-06-30 | $3.59 | $3.784 | $3.57 | $3.7457 | $204.46K | +5.06% |
| 2023-06-29 | $3.55 | $4.11 | $3.40 | $3.5653 | $139.78K | +2.11% |
| 2023-06-28 | $3.659 | $3.659 | $3.4021 | $3.4915 | $44.76K | -0.43% |
| 2023-06-27 | $3.60 | $3.67 | $3.50 | $3.5065 | $21.12K | -3.78% |
| 2023-06-26 | $3.776 | $3.789 | $3.5798 | $3.6442 | $48.44K | -2.48% |
| 2023-06-25 | $3.715 | $3.86 | $3.692 | $3.7368 | $59.75K | -0.44% |
| 2023-06-24 | $3.7213 | $3.8481 | $3.68 | $3.7535 | $77.04K | +0.70% |
| 2023-06-23 | $3.768 | $3.86 | $3.681 | $3.7275 | $49.87K | -1.39% |
| 2023-06-22 | $3.859 | $3.947 | $3.707 | $3.7802 | $67.59K | -0.97% |
| 2023-06-21 | $3.78 | $3.94 | $3.70 | $3.8173 | $96.84K | +4.40% |
| 2023-06-20 | $3.4531 | $3.6564 | $3.438 | $3.6564 | $28.79K | +5.88% |
| 2023-06-19 | $3.391 | $3.478 | $3.3719 | $3.4533 | $49.91K | +1.84% |
| 2023-06-18 | $3.419 | $3.4419 | $3.369 | $3.3909 | $30.54K | -0.60% |
| 2023-06-17 | $3.388 | $3.4872 | $3.3651 | $3.4113 | $41.07K | +0.62% |
| 2023-06-16 | $3.2677 | $3.436 | $3.2294 | $3.3902 | $51.06K | +3.77% |
| 2023-06-15 | $3.2552 | $3.299 | $3.1474 | $3.2671 | $71.79K | +1.70% |
| 2023-06-14 | $3.44 | $3.52 | $3.12 | $3.2126 | $131.45K | -6.70% |
| 2023-06-13 | $3.434 | $3.512 | $3.403 | $3.4433 | $34.94K | +0.12% |
| 2023-06-12 | $3.5306 | $3.5409 | $3.3769 | $3.4391 | $56.73K | +1.15% |
| 2023-06-11 | $3.47 | $3.57 | $3.40 | $3.40 | $15.22K | -1.51% |
| 2023-06-10 | $3.769 | $3.7721 | $3.207 | $3.4523 | $103.27K | +2.27% |
| 2023-06-09 | $3.75 | $3.78 | $3.15 | $3.3755 | $78.47K | -11.10% |
| 2023-06-08 | $3.8577 | $3.895 | $3.793 | $3.7971 | $45.84K | -1.66% |
| 2023-06-07 | $4.0086 | $4.0087 | $3.842 | $3.8611 | $46.55K | -0.22% |
| 2023-06-06 | $3.95 | $4.08 | $3.85 | $3.8697 | $28.45K | -0.11% |
| 2023-06-05 | $4.224 | $4.2449 | $3.77 | $3.8741 | $123.60K | -4.99% |
| 2023-06-04 | $4.18 | $4.28 | $4.06 | $4.0777 | $14.60K | -3.80% |
| 2023-06-03 | $4.26 | $4.288 | $4.199 | $4.2386 | $40.73K | -0.58% |
| 2023-06-02 | $4.193 | $4.353 | $4.164 | $4.2633 | $48.75K | +1.35% |
| 2023-06-01 | $4.23 | $4.3483 | $4.16 | $4.2066 | $107.92K | +0.14% |
| 2023-05-31 | $4.3831 | $4.423 | $4.149 | $4.2006 | $59.11K | -2.87% |
| 2023-05-30 | $4.4773 | $4.5043 | $4.3248 | $4.3248 | $31.27K | -2.88% |
| 2023-05-29 | $4.6313 | $4.672 | $4.4532 | $4.4532 | $56.26K | -2.80% |
| 2023-05-28 | $4.4854 | $4.69 | $4.46 | $4.5813 | $60.67K | +2.12% |
| 2023-05-27 | $4.454 | $4.5622 | $4.432 | $4.4861 | $75.88K | +0.09% |
| 2023-05-26 | $4.432 | $4.512 | $4.391 | $4.4822 | $38.12K | +0.81% |
| 2023-05-25 | $4.46 | $4.469 | $4.349 | $4.4461 | $42.83K | +0.23% |
| 2023-05-24 | $4.626 | $4.6271 | $4.3832 | $4.436 | $45.98K | -0.10% |
| 2023-05-23 | $4.611 | $4.7014 | $4.3887 | $4.4405 | $29.83K | -3.06% |
| 2023-05-22 | $4.533 | $4.5804 | $4.469 | $4.5804 | $27.64K | +1.11% |
| 2023-05-21 | $4.6383 | $4.6477 | $4.4542 | $4.53 | $39.47K | +1.10% |
| 2023-05-20 | $4.65 | $4.67 | $4.47 | $4.4808 | $9.50K | -3.26% |
| 2023-05-19 | $4.6632 | $4.693 | $4.585 | $4.6317 | $34.87K | -0.48% |
| 2023-05-18 | $4.8012 | $4.8012 | $4.5939 | $4.6542 | $52.12K | -2.01% |
| 2023-05-17 | $4.7557 | $4.8161 | $4.614 | $4.7498 | $73.17K | +0.49% |
| 2023-05-16 | $4.678 | $4.76 | $4.6314 | $4.7266 | $35.12K | +0.63% |
| 2023-05-15 | $4.615 | $4.728 | $4.566 | $4.697 | $37.24K | +1.30% |
| 2023-05-14 | $4.506 | $4.67 | $4.468 | $4.6367 | $38.46K | +2.13% |
| 2023-05-13 | $4.509 | $4.542 | $4.4392 | $4.5402 | $44.44K | +0.81% |
| 2023-05-12 | $4.335 | $4.516 | $4.2799 | $4.5037 | $69.33K | +3.25% |
| 2023-05-11 | $4.6757 | $4.6795 | $4.2391 | $4.3621 | $96.34K | -0.17% |
| 2023-05-10 | $4.70 | $4.79 | $4.32 | $4.3694 | $41.79K | -6.06% |
| 2023-05-09 | $4.779 | $4.9376 | $4.593 | $4.6512 | $165.16K | -1.45% |
| 2023-05-08 | $5.1199 | $5.1285 | $4.6283 | $4.7199 | $223.38K | -6.49% |
| 2023-05-07 | $5.206 | $5.2331 | $5.0475 | $5.0475 | $96.25K | -2.92% |
| 2023-05-06 | $5.437 | $5.474 | $5.114 | $5.1991 | $106.55K | +0.84% |
| 2023-05-05 | $5.36 | $5.47 | $5.13 | $5.156 | $22.29K | -0.70% |
| 2023-05-04 | $5.269 | $5.278 | $5.147 | $5.1921 | $96.70K | -0.85% |
| 2023-05-03 | $5.1113 | $5.31 | $5.047 | $5.2366 | $173.60K | +2.71% |
| 2023-05-02 | $5.029 | $5.132 | $5.001 | $5.0984 | $98.35K | +1.15% |
| 2023-05-01 | $5.167 | $5.182 | $4.963 | $5.0405 | $97.23K | -1.87% |
| 2023-04-30 | $5.286 | $5.308 | $5.1363 | $5.1363 | $88.15K | -2.66% |
| 2023-04-29 | $5.276 | $5.3326 | $5.2442 | $5.2765 | $79.92K | -0.19% |
| 2023-04-28 | $5.343 | $5.377 | $5.235 | $5.2864 | $103.06K | -0.67% |
| 2023-04-27 | $5.286 | $5.431 | $5.214 | $5.3221 | $180.64K | +0.63% |
| 2023-04-26 | $5.37 | $5.5492 | $5.065 | $5.2887 | $283.25K | -2.71% |
| 2023-04-25 | $5.2788 | $5.4358 | $5.176 | $5.4358 | $220.16K | +3.77% |
| 2023-04-24 | $5.29 | $5.3287 | $5.1829 | $5.2382 | $343.50K | -1.48% |
| 2023-04-23 | $5.37 | $5.443 | $5.251 | $5.3171 | $383.69K | -1.16% |
| 2023-04-22 | $5.3349 | $5.4378 | $5.3103 | $5.3795 | $455.29K | +1.46% |
| 2023-04-21 | $5.4561 | $5.466 | $5.172 | $5.3019 | $577.75K | -3.27% |
| 2023-04-20 | $5.4902 | $5.5937 | $5.3579 | $5.4814 | $616.48K | -0.11% |
| 2023-04-19 | $5.79 | $5.8152 | $5.4829 | $5.4876 | $432.81K | -5.21% |
| 2023-04-18 | $6.2175 | $6.2621 | $5.6355 | $5.7896 | $455.33K | -4.70% |
| 2023-04-17 | $6.078 | $6.141 | $5.931 | $6.0752 | $228.41K | +1.20% |
| 2023-04-16 | $6.02 | $6.1579 | $5.9201 | $6.0033 | $546.05K | -0.12% |
| 2023-04-15 | $6.014 | $6.1295 | $5.8768 | $6.0106 | $540.73K | -0.06% |
| 2023-04-14 | $5.884 | $6.0644 | $5.8827 | $6.0141 | $649.13K | +2.44% |
| 2023-04-13 | $5.81 | $6.18 | $5.7656 | $5.8711 | $660.58K | +6.22% |
| 2023-04-12 | $5.453 | $5.553 | $5.319 | $5.5274 | $167.77K | +1.00% |
| 2023-04-11 | $5.55 | $5.56 | $5.3111 | $5.4729 | $661.08K | -0.87% |
| 2023-04-10 | $5.31 | $5.603 | $5.28 | $5.5209 | $638.93K | +3.93% |
| 2023-04-09 | $5.2369 | $5.3724 | $5.2148 | $5.3124 | $540.01K | +1.64% |
| 2023-04-08 | $5.2151 | $5.281 | $5.1623 | $5.2265 | $500.72K | -0.01% |
| 2023-04-07 | $5.2232 | $5.2829 | $5.1863 | $5.2272 | $515.62K | -0.43% |
| 2023-04-06 | $5.2933 | $5.3595 | $5.1615 | $5.2496 | $528.04K | -1.88% |
| 2023-04-05 | $5.31 | $5.4636 | $5.23 | $5.3502 | $641.22K | +0.64% |
| 2023-04-04 | $5.26 | $5.4686 | $5.25 | $5.3162 | $654.34K | +5.40% |
| 2023-04-03 | $5.087 | $5.171 | $4.924 | $5.0439 | $115.80K | -0.43% |
| 2023-04-02 | $5.0885 | $5.1613 | $4.9645 | $5.0656 | $536.55K | -1.02% |
| 2023-04-01 | $5.1838 | $5.24 | $5.06 | $5.1181 | $600.95K | -1.64% |
| 2023-03-31 | $5.3905 | $5.3948 | $5.1565 | $5.2033 | $481.59K | -2.84% |
| 2023-03-30 | $5.32 | $5.495 | $5.26 | $5.3557 | $556.57K | +0.11% |
| 2023-03-29 | $5.42 | $5.49 | $5.29 | $5.3499 | $661.19K | +5.40% |
| 2023-03-28 | $4.926 | $5.121 | $4.856 | $5.076 | $114.27K | +2.47% |
| 2023-03-27 | $4.9375 | $5.02 | $4.8549 | $4.9536 | $572.27K | +0.30% |
| 2023-03-26 | $5.137 | $5.1585 | $4.824 | $4.9386 | $463.27K | -3.69% |
| 2023-03-25 | $5.0957 | $5.23 | $5.05 | $5.1281 | $588.98K | +1.07% |
| 2023-03-24 | $5.123 | $5.14 | $5.00 | $5.0738 | $850.31K | -0.91% |
| 2023-03-23 | $5.4898 | $5.4995 | $5.0941 | $5.1205 | $494.53K | -3.13% |
| 2023-03-22 | $5.575 | $5.655 | $5.202 | $5.2859 | $218.07K | -5.28% |
| 2023-03-21 | $5.55 | $5.6472 | $5.4417 | $5.5806 | $699.86K | +1.54% |
| 2023-03-20 | $5.635 | $5.65 | $5.2717 | $5.4959 | $825.97K | -2.56% |
| 2023-03-19 | $5.6516 | $5.8204 | $5.50 | $5.6404 | $710.91K | +0.87% |
| 2023-03-18 | $5.70 | $5.77 | $5.468 | $5.5919 | $722.11K | -1.85% |
| 2023-03-17 | $5.30 | $5.8757 | $5.28 | $5.697 | $833.05K | +8.29% |
| 2023-03-16 | $5.2125 | $5.4795 | $5.1124 | $5.261 | $832.06K | +0.95% |
| 2023-03-15 | $5.5159 | $5.5592 | $5.1503 | $5.2114 | $614.73K | -5.45% |
| 2023-03-14 | $5.9692 | $6.0135 | $5.4717 | $5.5118 | $762.88K | -2.12% |
| 2023-03-13 | $5.379 | $5.764 | $5.355 | $5.631 | $320.65K | +4.64% |
| 2023-03-12 | $4.998 | $5.42 | $4.841 | $5.3811 | $220.55K | +8.83% |
| 2023-03-11 | $4.81 | $5.0313 | $4.7903 | $4.9446 | $687.19K | +2.71% |
| 2023-03-10 | $5.0762 | $5.1985 | $4.7856 | $4.8141 | $547.56K | -5.38% |
| 2023-03-09 | $5.33 | $5.33 | $4.82 | $5.0877 | $958.72K | -5.51% |
| 2023-03-08 | $5.8576 | $5.981 | $5.25 | $5.3842 | $789.12K | -8.64% |
| 2023-03-07 | $5.96 | $5.9987 | $5.7602 | $5.8931 | $667.68K | -1.32% |
| 2023-03-06 | $5.9897 | $6.07 | $5.8321 | $5.9718 | $662.73K | +0.37% |
| 2023-03-05 | $5.8698 | $6.00 | $5.8032 | $5.9498 | $690.38K | +1.44% |
| 2023-03-04 | $5.87 | $5.97 | $5.7195 | $5.8651 | $715.32K | +0.11% |
| 2023-03-03 | $5.86 | $5.9328 | $5.756 | $5.859 | $726.66K | +0.02% |
| 2023-03-02 | $6.0177 | $6.2189 | $5.6557 | $5.8577 | $616.77K | -2.63% |
| 2023-03-01 | $6.5368 | $6.5783 | $5.9816 | $6.0157 | $578.89K | -0.65% |
| 2023-02-28 | $6.092 | $6.172 | $6.021 | $6.0548 | $102.67K | -1.07% |
| 2023-02-27 | $5.9838 | $6.1668 | $5.9387 | $6.1205 | $637.30K | +2.73% |
| 2023-02-26 | $5.7391 | $6.0155 | $5.7107 | $5.9579 | $572.82K | +3.84% |
| 2023-02-25 | $5.7696 | $5.7964 | $5.5633 | $5.7373 | $559.30K | -0.79% |
| 2023-02-24 | $5.8999 | $5.916 | $5.7071 | $5.7828 | $585.97K | -2.06% |
| 2023-02-23 | $6.2139 | $6.263 | $5.8822 | $5.9044 | $528.02K | -4.98% |
| 2023-02-22 | $6.0916 | $6.35 | $6.036 | $6.2136 | $649.70K | +1.93% |
| 2023-02-21 | $6.4547 | $6.5632 | $6.0461 | $6.096 | $605.24K | -6.23% |
| 2023-02-20 | $6.52 | $6.83 | $6.4285 | $6.5008 | $730.92K | +0.02% |
| 2023-02-19 | $6.6538 | $6.683 | $6.3315 | $6.4997 | $728.09K | -1.99% |
| 2023-02-18 | $6.6532 | $6.6894 | $6.5187 | $6.6318 | $672.25K | -0.54% |
| 2023-02-17 | $6.7147 | $6.87 | $6.58 | $6.6676 | $874.56K | +4.07% |
| 2023-02-16 | $6.399 | $6.725 | $6.352 | $6.4071 | $198.32K | -0.95% |
| 2023-02-15 | $6.1679 | $6.4685 | $6.10 | $6.4685 | $324.05K | +3.72% |
| 2023-02-14 | $6.12 | $6.2879 | $6.06 | $6.2368 | $795.46K | +2.04% |
| 2023-02-13 | $6.1336 | $6.436 | $5.80 | $6.1121 | $1.38M | +8.42% |
| 2023-02-12 | $5.855 | $5.87 | $5.527 | $5.6374 | $81.29K | -2.10% |
| 2023-02-11 | $5.8132 | $5.9061 | $5.6714 | $5.7581 | $582.04K | -0.89% |
| 2023-02-10 | $5.751 | $5.855 | $5.6786 | $5.8098 | $630.14K | +1.43% |
| 2023-02-09 | $6.0966 | $6.13 | $5.513 | $5.7279 | $767.49K | -6.03% |
| 2023-02-08 | $6.4504 | $6.4926 | $6.0529 | $6.0951 | $610.31K | -5.80% |
| 2023-02-07 | $6.5116 | $6.7517 | $6.353 | $6.4702 | $1.12M | +2.63% |
| 2023-02-06 | $6.137 | $6.537 | $6.053 | $6.3043 | $106.64K | +2.74% |
| 2023-02-05 | $6.441 | $6.563 | $5.973 | $6.1361 | $195.38K | -1.00% |
| 2023-02-04 | $6.6155 | $6.6995 | $5.9503 | $6.1982 | $1.52M | -6.65% |
| 2023-02-03 | $6.7515 | $7.2835 | $6.4867 | $6.6399 | $1.70M | -1.37% |
| 2023-02-02 | $6.9815 | $7.214 | $6.55 | $6.7324 | $850.21K | +3.43% |
| 2023-02-01 | $5.869 | $6.795 | $5.674 | $6.5089 | $101.77K | +12.33% |
| 2023-01-31 | $5.9984 | $6.0369 | $5.727 | $5.7946 | $340.08K | -3.09% |
| 2023-01-30 | $5.90 | $6.29 | $5.67 | $5.9792 | $719.26K | +1.26% |
| 2023-01-29 | $6.06 | $6.37 | $5.89 | $5.9046 | $244.08K | -1.64% |
| 2023-01-28 | $5.93 | $6.36 | $5.82 | $6.0033 | $588.51K | +10.29% |
| 2023-01-27 | $5.145 | $5.508 | $5.019 | $5.4433 | $78.54K | +5.17% |
| 2023-01-26 | $5.132 | $5.23 | $5.087 | $5.1759 | $147.29K | +0.68% |
| 2023-01-25 | $4.98 | $5.24 | $4.92 | $5.1411 | $205.64K | +3.08% |
| 2023-01-24 | $5.3391 | $5.39 | $4.90 | $4.9873 | $299.54K | -6.48% |
| 2023-01-23 | $5.263 | $5.448 | $5.1986 | $5.333 | $316.84K | +0.79% |
| 2023-01-22 | $5.34 | $5.56 | $5.17 | $5.2913 | $429.04K | +6.05% |
| 2023-01-21 | $5.26 | $5.30 | $4.935 | $4.9892 | $108.49K | -3.16% |
| 2023-01-20 | $4.91 | $5.2924 | $4.91 | $5.152 | $403.72K | +5.72% |
| 2023-01-19 | $4.7566 | $4.93 | $4.71 | $4.8732 | $229.14K | +2.30% |
| 2023-01-18 | $4.88 | $5.00 | $4.7091 | $4.7638 | $380.43K | -2.94% |
| 2023-01-17 | $4.9725 | $5.157 | $4.7623 | $4.9083 | $354.69K | +1.76% |
| 2023-01-16 | $4.411 | $5.215 | $4.282 | $4.8234 | $333.70K | +9.38% |
| 2023-01-15 | $4.017 | $4.549 | $3.817 | $4.4097 | $510.48K | +10.30% |
| 2023-01-14 | $3.808 | $4.181 | $3.803 | $3.9978 | $723.02K | +5.00% |
| 2023-01-13 | $3.546 | $3.829 | $3.483 | $3.8074 | $99.14K | +7.31% |
| 2023-01-12 | $3.465 | $3.5907 | $3.4317 | $3.548 | $178.72K | +2.53% |
| 2023-01-11 | $3.30 | $3.52 | $3.30 | $3.4604 | $152.36K | +3.01% |
| 2023-01-10 | $3.394 | $3.442 | $3.331 | $3.3594 | $122.93K | -0.72% |
| 2023-01-09 | $3.265 | $3.4943 | $3.2625 | $3.3837 | $253.61K | +3.75% |
| 2023-01-08 | $3.182 | $3.265 | $3.142 | $3.2613 | $167.95K | +2.47% |
| 2023-01-07 | $3.085 | $3.186 | $3.085 | $3.1827 | $130.60K | +2.47% |
| 2023-01-06 | $3.0889 | $3.112 | $2.983 | $3.1059 | $136.64K | +0.72% |
| 2023-01-05 | $3.1938 | $3.2454 | $3.0657 | $3.0838 | $143.87K | -2.39% |
| 2023-01-04 | $3.1841 | $3.3475 | $3.1521 | $3.1592 | $154.12K | -1.67% |
| 2023-01-03 | $3.222 | $3.276 | $3.147 | $3.2128 | $121.65K | -0.02% |
| 2023-01-02 | $3.206 | $3.281 | $3.167 | $3.2133 | $100.08K | -0.31% |
| 2023-01-01 | $3.201 | $3.2232 | $3.1904 | $3.2232 | $105.00K | +0.53% |
Frequently asked questions
What was the Convex Finance price on January 1, 2023?
CVX opened 2023-01-01 at $3.201 and closed that day at $3.2232.
What was the highest price of Convex Finance in 2023?
The highest was $7.2835 on 2023-02-03; the lowest was $2.2927 on 2023-09-11.
How much did Convex Finance change in 2023?
CVX moved +3.84% in 2023, from $3.201 to $3.3238.
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.