Convex Finance price history in 2024
In 2024 Convex Finance (CVX) went from $3.306 on 2024-01-01 to $4.543 on 2024-12-31, a change of +37.42%. The highest price was $8.144 on 2024-12-04 and the lowest $1.431 on 2024-11-04. About $388.81M was traded across the year. The best day was 2024-06-16 (+50.39%) and the worst 2024-04-12 (-16.44%).
$3.306Open · 2024-01-01
$4.543Close · 2024-12-31
$8.144High · 2024-12-04
$1.431Low · 2024-11-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.306 | $3.521 | $2.49 | $2.8937 | $15.04M | -12.47% |
| February | $2.8635 | $5.732 | $2.8337 | $5.0024 | $15.37M | +74.70% |
| March | $5.0182 | $5.568 | $3.488 | $3.8603 | $18.38M | -23.07% |
| April | $3.852 | $3.9707 | $2.077 | $2.3014 | $13.39M | -40.25% |
| May | $2.2982 | $3.0285 | $2.257 | $2.7937 | $14.07M | +21.56% |
| June | $2.8136 | $4.444 | $1.8889 | $3.0824 | $67.41M | +9.55% |
| July | $3.078 | $3.60 | $2.0184 | $2.9565 | $43.31M | -3.95% |
| August | $3.266 | $3.438 | $1.95 | $2.0892 | $26.81M | -36.03% |
| September | $2.10 | $2.356 | $1.803 | $2.0741 | $18.49M | -1.23% |
| October | $1.966 | $2.0977 | $1.46 | $1.5903 | $15.55M | -19.11% |
| November | $1.599 | $3.869 | $1.431 | $3.7283 | $35.06M | +133.16% |
| December | $3.74 | $8.144 | $3.561 | $4.543 | $105.94M | +21.47% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $4.725 | $4.808 | $4.483 | $4.543 | $533.73K | -4.33% |
| 2024-12-30 | $4.706 | $5.024 | $4.571 | $4.7489 | $1.93M | -3.97% |
| 2024-12-29 | $5.372 | $5.531 | $4.822 | $4.945 | $493.78K | -8.15% |
| 2024-12-28 | $4.566 | $5.465 | $4.503 | $5.384 | $903.32K | +17.87% |
| 2024-12-27 | $4.566 | $4.867 | $4.482 | $4.5676 | $480.14K | -0.21% |
| 2024-12-26 | $4.519 | $4.8946 | $4.366 | $4.5774 | $1.72M | -8.83% |
| 2024-12-25 | $4.931 | $5.362 | $4.912 | $5.0207 | $597.54K | +1.83% |
| 2024-12-24 | $5.022 | $5.16 | $4.658 | $4.9307 | $637.52K | -0.89% |
| 2024-12-23 | $4.2681 | $5.162 | $4.108 | $4.9748 | $4.29M | +25.22% |
| 2024-12-22 | $3.909 | $4.026 | $3.754 | $3.9727 | $349.39K | +2.23% |
| 2024-12-21 | $4.1152 | $4.2983 | $3.7537 | $3.8858 | $1.31M | -8.77% |
| 2024-12-20 | $4.425 | $4.586 | $3.561 | $4.2596 | $664.21K | -3.93% |
| 2024-12-19 | $4.992 | $5.25 | $4.324 | $4.4338 | $460.26K | -11.30% |
| 2024-12-18 | $5.742 | $5.803 | $4.985 | $4.999 | $344.97K | -12.93% |
| 2024-12-17 | $6.145 | $6.197 | $5.686 | $5.7411 | $503.85K | -6.64% |
| 2024-12-16 | $6.046 | $6.602 | $5.717 | $6.1495 | $1.24M | +2.36% |
| 2024-12-15 | $5.969 | $6.226 | $5.68 | $6.0074 | $3.30M | -0.05% |
| 2024-12-14 | $6.338 | $6.962 | $5.915 | $6.0103 | $4.97M | -4.31% |
| 2024-12-13 | $6.383 | $6.871 | $6.234 | $6.2813 | $6.81M | -0.96% |
| 2024-12-12 | $6.352 | $6.8788 | $6.045 | $6.3424 | $7.68M | +0.46% |
| 2024-12-11 | $6.077 | $6.607 | $5.756 | $6.3133 | $4.08M | +4.05% |
| 2024-12-10 | $5.728 | $6.775 | $5.532 | $6.0678 | $3.68M | +4.67% |
| 2024-12-09 | $6.819 | $6.824 | $4.493 | $5.7969 | $941.77K | -15.02% |
| 2024-12-08 | $6.719 | $7.05 | $6.59 | $6.8215 | $638.67K | +0.92% |
| 2024-12-07 | $7.463 | $7.834 | $6.6898 | $6.7595 | $4.57M | -9.75% |
| 2024-12-06 | $6.541 | $7.714 | $6.353 | $7.4901 | $5.36M | +11.10% |
| 2024-12-05 | $7.276 | $7.295 | $6.246 | $6.7417 | $10.34M | -7.55% |
| 2024-12-04 | $5.431 | $8.144 | $5.346 | $7.2927 | $13.38M | +34.66% |
| 2024-12-03 | $4.863 | $6.304 | $4.754 | $5.4157 | $7.62M | +10.75% |
| 2024-12-02 | $5.148 | $5.481 | $4.511 | $4.8899 | $3.59M | -4.80% |
| 2024-12-01 | $3.74 | $5.608 | $3.695 | $5.1364 | $12.51M | +37.77% |
| 2024-11-30 | $3.103 | $3.785 | $3.056 | $3.7283 | $1.05M | +20.32% |
| 2024-11-29 | $2.988 | $3.106 | $2.93 | $3.0987 | $369.68K | +2.93% |
| 2024-11-28 | $2.921 | $3.09 | $2.916 | $3.0104 | $1.23M | -5.23% |
| 2024-11-27 | $3.237 | $3.261 | $2.986 | $3.1766 | $384.01K | -0.29% |
| 2024-11-26 | $3.011 | $3.318 | $2.9767 | $3.1859 | $2.09M | +4.93% |
| 2024-11-25 | $3.472 | $3.5324 | $2.8836 | $3.0362 | $2.44M | -4.60% |
| 2024-11-24 | $3.079 | $3.346 | $2.97 | $3.1828 | $428.05K | +4.55% |
| 2024-11-23 | $3.2423 | $3.3549 | $3.004 | $3.0442 | $2.69M | +10.67% |
| 2024-11-22 | $2.76 | $2.805 | $2.576 | $2.7508 | $325.44K | +1.26% |
| 2024-11-21 | $2.69 | $2.877 | $2.567 | $2.7166 | $2.89M | +9.36% |
| 2024-11-20 | $2.844 | $2.875 | $2.291 | $2.4842 | $2.97M | -13.17% |
| 2024-11-19 | $2.132 | $3.869 | $2.112 | $2.8609 | $6.52M | +34.22% |
| 2024-11-18 | $2.00 | $2.336 | $1.983 | $2.1315 | $368.82K | +6.75% |
| 2024-11-17 | $2.094 | $2.11 | $1.974 | $1.9966 | $218.65K | -4.68% |
| 2024-11-16 | $1.947 | $2.20 | $1.927 | $2.0947 | $458.29K | +6.47% |
| 2024-11-15 | $1.8778 | $2.0192 | $1.8597 | $1.9674 | $912.59K | +3.75% |
| 2024-11-14 | $1.9316 | $1.993 | $1.8748 | $1.8963 | $782.04K | -7.41% |
| 2024-11-13 | $2.054 | $2.181 | $1.856 | $2.0481 | $378.52K | -0.35% |
| 2024-11-12 | $2.062 | $2.099 | $1.945 | $2.0554 | $286.29K | +0.89% |
| 2024-11-11 | $2.014 | $2.132 | $1.9504 | $2.0372 | $1.50M | +0.82% |
| 2024-11-10 | $2.0919 | $2.1236 | $1.9424 | $2.0207 | $1.31M | -2.77% |
| 2024-11-09 | $1.9275 | $2.16 | $1.9146 | $2.0782 | $2.02M | +7.74% |
| 2024-11-08 | $1.8507 | $2.015 | $1.7719 | $1.9289 | $1.59M | +10.96% |
| 2024-11-07 | $1.695 | $1.754 | $1.659 | $1.7384 | $148.50K | +2.27% |
| 2024-11-06 | $1.6596 | $1.7526 | $1.5727 | $1.6998 | $737.93K | +13.20% |
| 2024-11-05 | $1.461 | $1.548 | $1.454 | $1.5016 | $90.92K | +1.03% |
| 2024-11-04 | $1.504 | $1.537 | $1.431 | $1.4863 | $293.82K | -1.33% |
| 2024-11-03 | $1.497 | $1.554 | $1.4762 | $1.5064 | $321.14K | -1.25% |
| 2024-11-02 | $1.582 | $1.591 | $1.517 | $1.5254 | $190.92K | -3.67% |
| 2024-11-01 | $1.599 | $1.635 | $1.553 | $1.5835 | $67.25K | -0.43% |
| 2024-10-31 | $1.6398 | $1.708 | $1.551 | $1.5903 | $480.53K | -6.87% |
| 2024-10-30 | $1.651 | $1.739 | $1.637 | $1.7076 | $135.83K | +3.58% |
| 2024-10-29 | $1.594 | $1.672 | $1.544 | $1.6486 | $138.32K | +3.20% |
| 2024-10-28 | $1.5567 | $1.625 | $1.5289 | $1.5974 | $593.15K | +2.48% |
| 2024-10-27 | $1.538 | $1.592 | $1.519 | $1.5587 | $390.83K | +1.16% |
| 2024-10-26 | $1.5242 | $1.581 | $1.5054 | $1.5408 | $426.24K | +0.79% |
| 2024-10-25 | $1.6415 | $1.679 | $1.46 | $1.5287 | $674.00K | -7.52% |
| 2024-10-24 | $1.7017 | $1.745 | $1.6176 | $1.6529 | $433.34K | -3.31% |
| 2024-10-23 | $1.7358 | $1.816 | $1.678 | $1.7094 | $560.64K | -5.85% |
| 2024-10-22 | $1.837 | $1.845 | $1.793 | $1.8156 | $82.51K | -0.51% |
| 2024-10-21 | $1.861 | $1.926 | $1.804 | $1.8249 | $416.30K | -2.71% |
| 2024-10-20 | $1.9019 | $1.928 | $1.8379 | $1.8757 | $581.03K | +2.97% |
| 2024-10-19 | $1.834 | $1.839 | $1.806 | $1.8216 | $71.32K | -0.32% |
| 2024-10-18 | $1.823 | $1.8417 | $1.792 | $1.8275 | $357.46K | +0.34% |
| 2024-10-17 | $1.8017 | $1.8353 | $1.7629 | $1.8213 | $451.97K | +0.95% |
| 2024-10-16 | $1.821 | $1.8363 | $1.74 | $1.8042 | $588.62K | -0.90% |
| 2024-10-15 | $1.831 | $1.907 | $1.794 | $1.8206 | $510.33K | -4.21% |
| 2024-10-14 | $1.828 | $1.909 | $1.799 | $1.9006 | $86.19K | +2.13% |
| 2024-10-13 | $1.787 | $1.888 | $1.784 | $1.861 | $489.39K | +2.88% |
| 2024-10-12 | $1.857 | $1.873 | $1.785 | $1.8089 | $522.27K | -2.54% |
| 2024-10-11 | $1.8514 | $1.885 | $1.824 | $1.8561 | $560.62K | +0.96% |
| 2024-10-10 | $1.814 | $1.861 | $1.756 | $1.8385 | $561.60K | +0.88% |
| 2024-10-09 | $1.8798 | $1.891 | $1.78 | $1.8225 | $772.31K | -2.89% |
| 2024-10-08 | $1.898 | $1.9221 | $1.823 | $1.8768 | $664.97K | -2.01% |
| 2024-10-07 | $1.985 | $2.024 | $1.9152 | $1.9152 | $602.01K | -3.48% |
| 2024-10-06 | $1.9791 | $2.031 | $1.9385 | $1.9842 | $722.55K | +0.85% |
| 2024-10-05 | $1.9532 | $1.974 | $1.91 | $1.9675 | $522.92K | +0.79% |
| 2024-10-04 | $1.9746 | $1.9954 | $1.897 | $1.9521 | $729.76K | +2.65% |
| 2024-10-03 | $1.86 | $1.911 | $1.79 | $1.9018 | $326.66K | +2.65% |
| 2024-10-02 | $1.9323 | $1.962 | $1.789 | $1.8527 | $876.88K | -3.76% |
| 2024-10-01 | $1.966 | $2.0977 | $1.853 | $1.925 | $1.22M | -7.19% |
| 2024-09-30 | $2.158 | $2.158 | $2.06 | $2.0741 | $867.10K | -3.80% |
| 2024-09-29 | $2.223 | $2.234 | $2.128 | $2.1561 | $262.12K | -1.88% |
| 2024-09-28 | $2.296 | $2.313 | $2.1294 | $2.1974 | $1.40M | -0.44% |
| 2024-09-27 | $2.10 | $2.247 | $2.062 | $2.2072 | $385.89K | +4.75% |
| 2024-09-26 | $2.1117 | $2.171 | $2.043 | $2.1071 | $1.10M | -0.16% |
| 2024-09-25 | $2.1398 | $2.16 | $2.037 | $2.1105 | $855.77K | -4.85% |
| 2024-09-24 | $2.181 | $2.227 | $2.109 | $2.2182 | $265.25K | +3.25% |
| 2024-09-23 | $2.173 | $2.2162 | $2.106 | $2.1483 | $762.83K | -0.96% |
| 2024-09-22 | $2.163 | $2.2557 | $2.095 | $2.1691 | $940.37K | -1.92% |
| 2024-09-21 | $2.244 | $2.314 | $2.142 | $2.2116 | $683.45K | -1.57% |
| 2024-09-20 | $2.061 | $2.2961 | $2.0376 | $2.2468 | $1.12M | +9.17% |
| 2024-09-19 | $2.0636 | $2.1236 | $2.011 | $2.0581 | $855.04K | -0.06% |
| 2024-09-18 | $1.9183 | $2.0911 | $1.913 | $2.0593 | $768.32K | +2.79% |
| 2024-09-17 | $1.968 | $2.049 | $1.934 | $2.0033 | $239.63K | +1.80% |
| 2024-09-16 | $1.984 | $2.011 | $1.926 | $1.9679 | $233.94K | -0.04% |
| 2024-09-15 | $2.0763 | $2.079 | $1.93 | $1.9686 | $623.55K | -6.05% |
| 2024-09-14 | $2.1228 | $2.139 | $2.059 | $2.0953 | $507.21K | -1.46% |
| 2024-09-13 | $2.1264 | $2.171 | $2.106 | $2.1263 | $775.09K | +4.12% |
| 2024-09-12 | $2.073 | $2.094 | $2.008 | $2.0422 | $234.83K | +0.31% |
| 2024-09-11 | $2.065 | $2.109 | $2.013 | $2.0359 | $776.90K | -4.72% |
| 2024-09-10 | $2.141 | $2.15 | $2.104 | $2.1367 | $264.23K | +0.40% |
| 2024-09-09 | $2.112 | $2.1805 | $2.093 | $2.1281 | $831.81K | +1.13% |
| 2024-09-08 | $2.022 | $2.1493 | $2.005 | $2.1044 | $712.41K | +0.15% |
| 2024-09-07 | $1.968 | $2.356 | $1.943 | $2.1012 | $454.70K | +6.81% |
| 2024-09-06 | $1.986 | $2.013 | $1.803 | $1.9673 | $382.74K | -1.06% |
| 2024-09-05 | $2.075 | $2.093 | $1.982 | $1.9884 | $242.21K | -3.28% |
| 2024-09-04 | $2.012 | $2.094 | $1.93 | $2.0558 | $379.66K | +1.06% |
| 2024-09-03 | $2.108 | $2.128 | $2.005 | $2.0342 | $518.50K | -1.90% |
| 2024-09-02 | $2.098 | $2.1289 | $2.026 | $2.0736 | $765.00K | +2.91% |
| 2024-09-01 | $2.10 | $2.105 | $1.99 | $2.015 | $275.80K | -3.55% |
| 2024-08-31 | $2.12 | $2.145 | $2.018 | $2.0892 | $573.55K | -1.29% |
| 2024-08-30 | $2.006 | $2.1497 | $2.003 | $2.1164 | $753.43K | +0.61% |
| 2024-08-29 | $2.158 | $2.237 | $2.066 | $2.1037 | $285.64K | -2.66% |
| 2024-08-28 | $2.0811 | $2.259 | $2.016 | $2.1613 | $1.19M | +4.60% |
| 2024-08-27 | $2.1521 | $2.1846 | $1.9524 | $2.0662 | $957.05K | -4.52% |
| 2024-08-26 | $2.2277 | $2.2344 | $2.098 | $2.1641 | $1.39M | -6.00% |
| 2024-08-25 | $2.431 | $2.437 | $2.279 | $2.3022 | $251.68K | -5.24% |
| 2024-08-24 | $2.439 | $2.536 | $2.38 | $2.4295 | $355.99K | -1.52% |
| 2024-08-23 | $2.3817 | $2.517 | $2.379 | $2.4669 | $986.43K | +5.60% |
| 2024-08-22 | $2.358 | $2.394 | $2.288 | $2.3361 | $560.65K | +0.27% |
| 2024-08-21 | $2.278 | $2.442 | $2.228 | $2.3299 | $1.49M | +3.12% |
| 2024-08-20 | $2.269 | $2.303 | $2.177 | $2.2595 | $79.90K | +2.37% |
| 2024-08-19 | $2.268 | $2.304 | $2.175 | $2.2071 | $582.68K | -2.91% |
| 2024-08-18 | $2.379 | $2.393 | $2.239 | $2.2732 | $538.29K | -4.79% |
| 2024-08-17 | $2.3959 | $2.428 | $2.337 | $2.3877 | $547.36K | +0.17% |
| 2024-08-16 | $2.333 | $2.4841 | $2.299 | $2.3837 | $985.35K | +1.86% |
| 2024-08-15 | $2.31 | $2.4351 | $2.2031 | $2.3401 | $1.58M | +1.74% |
| 2024-08-14 | $2.3127 | $2.339 | $2.2466 | $2.3002 | $861.03K | -0.59% |
| 2024-08-13 | $2.426 | $2.472 | $2.267 | $2.3138 | $1.21M | -4.72% |
| 2024-08-12 | $2.68 | $2.722 | $2.394 | $2.4283 | $1.32M | +5.09% |
| 2024-08-11 | $2.418 | $2.511 | $2.286 | $2.3107 | $96.97K | -0.60% |
| 2024-08-10 | $2.417 | $2.512 | $2.311 | $2.3248 | $550.00K | -3.98% |
| 2024-08-09 | $2.363 | $2.476 | $2.3559 | $2.4212 | $514.39K | +2.55% |
| 2024-08-08 | $2.3681 | $2.4854 | $2.3288 | $2.3611 | $637.01K | +10.58% |
| 2024-08-07 | $2.294 | $2.425 | $2.119 | $2.1351 | $245.09K | -4.21% |
| 2024-08-06 | $2.425 | $2.463 | $2.195 | $2.2288 | $884.05K | +1.72% |
| 2024-08-05 | $2.612 | $2.613 | $1.95 | $2.1911 | $493.44K | -0.90% |
| 2024-08-04 | $2.612 | $2.764 | $1.951 | $2.2111 | $1.67M | -15.28% |
| 2024-08-03 | $2.805 | $2.911 | $2.602 | $2.61 | $1.10M | -7.20% |
| 2024-08-02 | $3.07 | $3.22 | $2.80 | $2.8123 | $1.81M | -8.29% |
| 2024-08-01 | $3.266 | $3.438 | $2.996 | $3.0665 | $2.32M | +3.72% |
| 2024-07-31 | $3.147 | $3.194 | $2.95 | $2.9565 | $168.96K | -3.86% |
| 2024-07-30 | $3.1559 | $3.2276 | $3.032 | $3.0753 | $2.09M | -2.46% |
| 2024-07-29 | $2.822 | $3.60 | $2.74 | $3.1529 | $3.78M | +11.59% |
| 2024-07-28 | $2.974 | $2.993 | $2.771 | $2.8253 | $893.64K | -5.37% |
| 2024-07-27 | $2.95 | $3.172 | $2.877 | $2.9856 | $2.06M | +6.00% |
| 2024-07-26 | $2.861 | $2.96 | $2.695 | $2.8166 | $241.89K | +2.85% |
| 2024-07-25 | $2.698 | $2.962 | $2.649 | $2.7385 | $1.45M | +1.34% |
| 2024-07-24 | $2.917 | $2.963 | $2.643 | $2.7023 | $1.76M | -7.32% |
| 2024-07-23 | $2.824 | $3.253 | $2.757 | $2.9157 | $4.66M | +22.09% |
| 2024-07-22 | $2.473 | $2.503 | $2.367 | $2.3882 | $131.27K | -1.54% |
| 2024-07-21 | $2.454 | $2.51 | $2.359 | $2.4255 | $954.56K | -1.87% |
| 2024-07-20 | $2.566 | $2.5816 | $2.426 | $2.4719 | $683.15K | -3.83% |
| 2024-07-19 | $2.507 | $2.657 | $2.501 | $2.5703 | $894.85K | +6.34% |
| 2024-07-18 | $2.493 | $2.562 | $2.366 | $2.4172 | $128.87K | +1.36% |
| 2024-07-17 | $2.476 | $2.564 | $2.381 | $2.3848 | $833.82K | +0.48% |
| 2024-07-16 | $2.443 | $2.457 | $2.279 | $2.3734 | $210.57K | -1.43% |
| 2024-07-15 | $2.337 | $2.451 | $2.273 | $2.4077 | $1.08M | +3.73% |
| 2024-07-14 | $2.244 | $2.375 | $2.213 | $2.3212 | $799.43K | +3.49% |
| 2024-07-13 | $2.2345 | $2.296 | $2.159 | $2.2428 | $718.21K | +0.90% |
| 2024-07-12 | $2.162 | $2.259 | $2.1394 | $2.2227 | $787.74K | +2.57% |
| 2024-07-11 | $2.2199 | $2.251 | $2.139 | $2.167 | $710.78K | -2.14% |
| 2024-07-10 | $2.345 | $2.422 | $2.206 | $2.2145 | $1.04M | -3.87% |
| 2024-07-09 | $2.249 | $2.308 | $2.206 | $2.3035 | $470.85K | +2.53% |
| 2024-07-08 | $2.1927 | $2.2929 | $2.1681 | $2.2467 | $1.29M | +3.98% |
| 2024-07-07 | $2.338 | $2.338 | $2.115 | $2.1607 | $453.91K | -0.12% |
| 2024-07-06 | $2.291 | $2.371 | $2.132 | $2.1633 | $1.18M | -4.83% |
| 2024-07-05 | $2.2879 | $2.3289 | $2.232 | $2.2731 | $2.10M | -1.50% |
| 2024-07-04 | $2.57 | $2.571 | $2.0184 | $2.3076 | $3.81M | -10.01% |
| 2024-07-03 | $2.733 | $2.78 | $2.473 | $2.5644 | $2.50M | -6.08% |
| 2024-07-02 | $2.839 | $2.966 | $2.623 | $2.7304 | $2.30M | -3.98% |
| 2024-07-01 | $3.078 | $3.172 | $2.806 | $2.8436 | $3.13M | -7.75% |
| 2024-06-30 | $3.283 | $3.525 | $3.066 | $3.0824 | $4.89M | +0.16% |
| 2024-06-29 | $3.045 | $3.124 | $2.96 | $3.0775 | $1.46M | +1.41% |
| 2024-06-28 | $3.254 | $3.481 | $3.013 | $3.0347 | $4.70M | -2.64% |
| 2024-06-27 | $3.03 | $3.475 | $3.003 | $3.117 | $4.70M | +3.11% |
| 2024-06-26 | $3.101 | $3.303 | $2.963 | $3.0229 | $4.25M | +4.44% |
| 2024-06-25 | $3.022 | $3.126 | $2.889 | $2.8944 | $1.12M | -5.12% |
| 2024-06-24 | $3.068 | $3.192 | $2.887 | $3.0506 | $3.29M | +0.10% |
| 2024-06-23 | $3.3146 | $3.3369 | $2.936 | $3.0475 | $2.89M | -8.80% |
| 2024-06-22 | $3.203 | $3.669 | $3.199 | $3.3417 | $7.18M | +4.11% |
| 2024-06-21 | $3.412 | $3.436 | $2.965 | $3.2097 | $3.75M | +2.87% |
| 2024-06-20 | $3.577 | $3.678 | $2.965 | $3.1203 | $2.94M | -12.82% |
| 2024-06-19 | $4.072 | $4.444 | $3.437 | $3.579 | $5.49M | -3.41% |
| 2024-06-18 | $3.321 | $4.241 | $2.646 | $3.7053 | $7.17M | +23.67% |
| 2024-06-17 | $3.962 | $4.38 | $2.638 | $2.996 | $5.24M | -4.78% |
| 2024-06-16 | $2.093 | $3.331 | $2.061 | $3.1464 | $1.27M | +50.39% |
| 2024-06-15 | $1.992 | $2.12 | $1.979 | $2.0921 | $127.18K | +5.05% |
| 2024-06-14 | $1.972 | $2.081 | $1.921 | $1.9916 | $184.81K | +0.31% |
| 2024-06-13 | $1.9462 | $2.133 | $1.9381 | $1.9855 | $761.53K | +2.24% |
| 2024-06-12 | $2.3204 | $2.3596 | $1.8889 | $1.9419 | $675.69K | -13.01% |
| 2024-06-11 | $2.25 | $2.281 | $2.16 | $2.2323 | $405.53K | +0.45% |
| 2024-06-10 | $2.388 | $2.421 | $2.161 | $2.2224 | $533.36K | -6.93% |
| 2024-06-09 | $2.3671 | $2.419 | $2.3267 | $2.3879 | $368.41K | +1.00% |
| 2024-06-08 | $2.4078 | $2.481 | $2.33 | $2.3642 | $391.19K | -2.56% |
| 2024-06-07 | $2.6664 | $2.6832 | $2.298 | $2.4263 | $774.49K | -9.37% |
| 2024-06-06 | $2.784 | $2.7878 | $2.624 | $2.6772 | $675.99K | -4.20% |
| 2024-06-05 | $2.8087 | $2.9205 | $2.7504 | $2.7945 | $422.03K | -0.68% |
| 2024-06-04 | $2.8032 | $2.863 | $2.7694 | $2.8136 | $480.06K | +0.75% |
| 2024-06-03 | $2.7545 | $2.8339 | $2.726 | $2.7925 | $451.86K | +1.19% |
| 2024-06-02 | $2.792 | $2.832 | $2.726 | $2.7596 | $446.29K | -1.39% |
| 2024-06-01 | $2.8136 | $2.8623 | $2.713 | $2.7984 | $393.74K | +0.17% |
| 2024-05-31 | $2.738 | $2.827 | $2.6997 | $2.7937 | $729.87K | +1.82% |
| 2024-05-30 | $2.826 | $2.869 | $2.695 | $2.7438 | $542.00K | -2.72% |
| 2024-05-29 | $2.879 | $3.0285 | $2.7488 | $2.8205 | $400.54K | -2.21% |
| 2024-05-28 | $2.8894 | $3.00 | $2.822 | $2.8844 | $449.39K | -0.18% |
| 2024-05-27 | $2.9042 | $2.998 | $2.776 | $2.8895 | $519.68K | +0.12% |
| 2024-05-26 | $2.898 | $2.948 | $2.821 | $2.8861 | $437.50K | -0.16% |
| 2024-05-25 | $2.865 | $2.986 | $2.8075 | $2.8908 | $479.51K | +6.05% |
| 2024-05-24 | $2.663 | $2.794 | $2.588 | $2.7259 | $73.54K | +1.92% |
| 2024-05-23 | $2.6576 | $2.76 | $2.534 | $2.6745 | $647.80K | -0.32% |
| 2024-05-22 | $2.736 | $2.8947 | $2.63 | $2.683 | $544.38K | -2.28% |
| 2024-05-21 | $2.687 | $2.812 | $2.6437 | $2.7458 | $545.61K | +7.09% |
| 2024-05-20 | $2.325 | $2.591 | $2.274 | $2.564 | $59.99K | +8.72% |
| 2024-05-19 | $2.3438 | $2.4304 | $2.3009 | $2.3583 | $310.15K | +0.77% |
| 2024-05-18 | $2.3935 | $2.4486 | $2.3282 | $2.3403 | $235.23K | -2.65% |
| 2024-05-17 | $2.4202 | $2.4636 | $2.354 | $2.4041 | $421.87K | +0.75% |
| 2024-05-16 | $2.3216 | $2.4275 | $2.3036 | $2.3862 | $375.36K | +2.73% |
| 2024-05-15 | $2.3991 | $2.4772 | $2.3097 | $2.3227 | $403.07K | -2.92% |
| 2024-05-14 | $2.37 | $2.425 | $2.306 | $2.3926 | $406.01K | +0.66% |
| 2024-05-13 | $2.4321 | $2.474 | $2.257 | $2.377 | $630.55K | -2.32% |
| 2024-05-12 | $2.4793 | $2.497 | $2.33 | $2.4335 | $479.21K | -1.65% |
| 2024-05-11 | $2.4645 | $2.519 | $2.4247 | $2.4743 | $313.70K | +0.37% |
| 2024-05-10 | $2.495 | $2.657 | $2.393 | $2.4651 | $452.71K | -1.58% |
| 2024-05-09 | $2.512 | $2.65 | $2.461 | $2.5046 | $524.81K | -0.21% |
| 2024-05-08 | $2.6279 | $2.699 | $2.40 | $2.5099 | $1.27M | +3.53% |
| 2024-05-07 | $2.397 | $2.517 | $2.335 | $2.4243 | $176.06K | -0.20% |
| 2024-05-06 | $2.611 | $2.63 | $2.336 | $2.4291 | $622.53K | -7.50% |
| 2024-05-05 | $2.6449 | $2.6551 | $2.4224 | $2.626 | $343.96K | -0.06% |
| 2024-05-04 | $2.5995 | $2.6794 | $2.5304 | $2.6276 | $332.33K | +0.87% |
| 2024-05-03 | $2.5742 | $2.7095 | $2.5609 | $2.6049 | $419.16K | +2.60% |
| 2024-05-02 | $2.4572 | $2.6182 | $2.4449 | $2.5388 | $427.17K | +3.78% |
| 2024-05-01 | $2.2982 | $2.6186 | $2.282 | $2.4464 | $490.36K | +6.30% |
| 2024-04-30 | $2.3895 | $2.489 | $2.2186 | $2.3014 | $447.01K | -3.53% |
| 2024-04-29 | $2.5776 | $2.7493 | $2.3132 | $2.3856 | $380.89K | -8.13% |
| 2024-04-28 | $2.6767 | $2.723 | $2.5134 | $2.5966 | $391.02K | -2.73% |
| 2024-04-27 | $2.5594 | $2.7776 | $2.5517 | $2.6694 | $371.74K | +4.07% |
| 2024-04-26 | $2.5555 | $2.7002 | $2.4645 | $2.5651 | $379.03K | +0.35% |
| 2024-04-25 | $2.6349 | $2.7166 | $2.5045 | $2.5561 | $401.96K | -3.22% |
| 2024-04-24 | $2.7019 | $2.8387 | $2.517 | $2.6411 | $540.37K | -2.36% |
| 2024-04-23 | $2.784 | $2.844 | $2.6917 | $2.7049 | $450.18K | -2.71% |
| 2024-04-22 | $2.7862 | $2.836 | $2.7445 | $2.7803 | $483.86K | +3.20% |
| 2024-04-21 | $2.785 | $2.793 | $2.654 | $2.6941 | $51.33K | -1.40% |
| 2024-04-20 | $2.5976 | $2.806 | $2.5842 | $2.7324 | $408.46K | +6.45% |
| 2024-04-19 | $2.5685 | $2.7414 | $2.4685 | $2.5668 | $441.40K | +0.31% |
| 2024-04-18 | $2.5853 | $2.631 | $2.229 | $2.5588 | $667.11K | -0.53% |
| 2024-04-17 | $2.5141 | $2.7359 | $2.318 | $2.5724 | $454.61K | +2.32% |
| 2024-04-16 | $2.5302 | $2.8356 | $2.5028 | $2.514 | $390.47K | -1.46% |
| 2024-04-15 | $2.697 | $2.7858 | $2.485 | $2.5513 | $578.93K | -5.40% |
| 2024-04-14 | $2.5689 | $2.82 | $2.504 | $2.6968 | $670.83K | +11.89% |
| 2024-04-13 | $2.837 | $2.843 | $2.077 | $2.4103 | $341.23K | -14.12% |
| 2024-04-12 | $3.3558 | $3.39 | $2.575 | $2.8067 | $988.33K | -16.44% |
| 2024-04-11 | $3.5525 | $3.6213 | $3.3454 | $3.359 | $350.53K | -6.35% |
| 2024-04-10 | $3.5952 | $3.7154 | $3.5282 | $3.5867 | $470.51K | -0.79% |
| 2024-04-09 | $3.7494 | $3.7531 | $3.4911 | $3.6154 | $472.77K | -3.22% |
| 2024-04-08 | $3.9014 | $3.9707 | $3.656 | $3.7355 | $451.85K | +1.36% |
| 2024-04-07 | $3.576 | $3.691 | $3.566 | $3.6854 | $73.85K | +1.69% |
| 2024-04-06 | $3.5609 | $3.659 | $3.531 | $3.6242 | $357.68K | +1.82% |
| 2024-04-05 | $3.59 | $3.6416 | $3.5199 | $3.5593 | $458.84K | -0.44% |
| 2024-04-04 | $3.8232 | $3.88 | $3.4619 | $3.5752 | $508.02K | -5.45% |
| 2024-04-03 | $3.7375 | $3.8638 | $3.6108 | $3.7814 | $447.91K | +1.68% |
| 2024-04-02 | $3.6415 | $3.8211 | $3.4519 | $3.7189 | $490.19K | +1.98% |
| 2024-04-01 | $3.852 | $3.9668 | $3.61 | $3.6467 | $471.58K | -5.53% |
| 2024-03-31 | $4.1562 | $4.2402 | $3.8431 | $3.8603 | $397.12K | -6.61% |
| 2024-03-30 | $4.1658 | $4.227 | $4.053 | $4.1336 | $371.08K | -1.05% |
| 2024-03-29 | $4.193 | $4.229 | $4.116 | $4.1775 | $456.86K | -0.27% |
| 2024-03-28 | $4.1937 | $4.3016 | $4.1378 | $4.1888 | $708.39K | +0.63% |
| 2024-03-27 | $4.10 | $4.2356 | $4.0342 | $4.1628 | $546.59K | +0.59% |
| 2024-03-26 | $4.2056 | $4.2968 | $4.065 | $4.1384 | $623.59K | -1.55% |
| 2024-03-25 | $4.1558 | $4.3026 | $4.1093 | $4.2035 | $548.37K | +4.46% |
| 2024-03-24 | $3.845 | $4.032 | $3.806 | $4.0242 | $60.37K | +2.99% |
| 2024-03-23 | $3.9164 | $3.9625 | $3.7972 | $3.9073 | $439.05K | +0.52% |
| 2024-03-22 | $3.7964 | $3.957 | $3.6972 | $3.8871 | $582.46K | +2.48% |
| 2024-03-21 | $3.9118 | $4.013 | $3.6824 | $3.793 | $442.48K | -3.40% |
| 2024-03-20 | $3.6842 | $4.0057 | $3.5741 | $3.9264 | $835.12K | +6.67% |
| 2024-03-19 | $3.8446 | $3.8899 | $3.488 | $3.6809 | $737.53K | -4.39% |
| 2024-03-18 | $4.1469 | $4.2168 | $3.5415 | $3.8498 | $702.32K | -6.91% |
| 2024-03-17 | $4.4094 | $4.4574 | $4.0837 | $4.1357 | $522.71K | -0.43% |
| 2024-03-16 | $4.552 | $4.635 | $4.088 | $4.1534 | $159.27K | -7.39% |
| 2024-03-15 | $4.474 | $4.634 | $4.3425 | $4.485 | $822.54K | +0.36% |
| 2024-03-14 | $4.7455 | $4.9325 | $4.2283 | $4.469 | $822.44K | -5.98% |
| 2024-03-13 | $4.8913 | $5.1502 | $4.6696 | $4.7532 | $627.11K | -2.58% |
| 2024-03-12 | $5.0556 | $5.122 | $4.69 | $4.8791 | $962.75K | -3.02% |
| 2024-03-11 | $4.8986 | $5.0884 | $4.8122 | $5.031 | $812.07K | +3.45% |
| 2024-03-10 | $4.7596 | $4.976 | $4.60 | $4.8632 | $700.35K | +2.09% |
| 2024-03-09 | $5.0366 | $5.0728 | $4.30 | $4.7635 | $527.63K | -4.92% |
| 2024-03-08 | $4.97 | $5.2059 | $4.86 | $5.0102 | $840.47K | +0.94% |
| 2024-03-07 | $5.2857 | $5.3391 | $4.9001 | $4.9637 | $606.15K | -6.42% |
| 2024-03-06 | $5.2812 | $5.5416 | $5.2242 | $5.3045 | $709.82K | +7.08% |
| 2024-03-05 | $5.176 | $5.568 | $4.514 | $4.9537 | $432.65K | -4.26% |
| 2024-03-04 | $4.827 | $5.413 | $4.772 | $5.1741 | $448.25K | +7.30% |
| 2024-03-03 | $5.035 | $5.136 | $4.637 | $4.822 | $278.92K | -3.00% |
| 2024-03-02 | $4.9669 | $5.099 | $4.6624 | $4.9709 | $896.96K | -0.80% |
| 2024-03-01 | $5.0182 | $5.1542 | $4.864 | $5.0112 | $755.74K | +0.18% |
| 2024-02-29 | $5.045 | $5.0953 | $4.827 | $5.0024 | $1.15M | -0.84% |
| 2024-02-28 | $5.194 | $5.285 | $4.637 | $5.0448 | $1.01M | +0.35% |
| 2024-02-27 | $4.928 | $5.732 | $4.885 | $5.0275 | $290.01K | +1.93% |
| 2024-02-26 | $4.958 | $5.005 | $4.719 | $4.9321 | $135.31K | +0.42% |
| 2024-02-25 | $4.941 | $5.0299 | $4.7049 | $4.9117 | $528.36K | -0.89% |
| 2024-02-24 | $4.7584 | $5.0873 | $4.7298 | $4.9559 | $441.25K | +7.52% |
| 2024-02-23 | $4.734 | $4.826 | $4.433 | $4.6092 | $196.78K | -1.06% |
| 2024-02-22 | $4.836 | $4.873 | $4.463 | $4.6586 | $754.96K | -4.73% |
| 2024-02-21 | $4.3001 | $5.131 | $4.2071 | $4.8899 | $1.51M | +13.54% |
| 2024-02-20 | $4.13 | $5.054 | $4.0625 | $4.3068 | $1.13M | +3.69% |
| 2024-02-19 | $4.2134 | $4.343 | $3.9599 | $4.1537 | $590.97K | -1.41% |
| 2024-02-18 | $3.888 | $4.581 | $3.883 | $4.213 | $821.90K | +16.05% |
| 2024-02-17 | $3.624 | $3.663 | $3.505 | $3.6303 | $48.24K | +1.48% |
| 2024-02-16 | $3.5949 | $3.6464 | $3.4877 | $3.5775 | $337.01K | -0.51% |
| 2024-02-15 | $3.592 | $3.687 | $3.5472 | $3.5959 | $835.54K | +0.53% |
| 2024-02-14 | $3.499 | $3.645 | $3.4778 | $3.5768 | $634.87K | +5.51% |
| 2024-02-13 | $3.346 | $3.435 | $3.298 | $3.3901 | $81.46K | +1.51% |
| 2024-02-12 | $3.1961 | $3.408 | $3.185 | $3.3396 | $606.12K | +5.89% |
| 2024-02-11 | $3.1519 | $3.2392 | $3.0813 | $3.1537 | $292.15K | -0.16% |
| 2024-02-10 | $3.198 | $3.2205 | $3.1392 | $3.1589 | $327.20K | -1.07% |
| 2024-02-09 | $3.1729 | $3.2409 | $3.161 | $3.1931 | $489.09K | +1.28% |
| 2024-02-08 | $3.1525 | $3.224 | $3.078 | $3.1527 | $417.15K | +0.21% |
| 2024-02-07 | $3.079 | $3.1863 | $3.0737 | $3.146 | $343.94K | +5.23% |
| 2024-02-06 | $2.981 | $3.064 | $2.961 | $2.9896 | $121.00K | -0.13% |
| 2024-02-05 | $3.0175 | $3.041 | $2.951 | $2.9935 | $365.86K | -0.94% |
| 2024-02-04 | $2.925 | $3.105 | $2.906 | $3.022 | $478.55K | +2.91% |
| 2024-02-03 | $2.9564 | $3.474 | $2.8591 | $2.9365 | $708.84K | -0.42% |
| 2024-02-02 | $2.873 | $2.9628 | $2.864 | $2.9491 | $346.91K | +2.72% |
| 2024-02-01 | $2.8635 | $2.8961 | $2.8337 | $2.8709 | $365.43K | -0.79% |
| 2024-01-31 | $2.9593 | $3.023 | $2.836 | $2.8937 | $479.84K | -2.49% |
| 2024-01-30 | $2.9503 | $3.0527 | $2.913 | $2.9675 | $599.26K | +1.04% |
| 2024-01-29 | $2.8411 | $2.9698 | $2.8276 | $2.9369 | $470.75K | +3.74% |
| 2024-01-28 | $2.8302 | $2.8693 | $2.772 | $2.8311 | $372.29K | -0.63% |
| 2024-01-27 | $2.8736 | $2.911 | $2.8002 | $2.8491 | $365.51K | -0.86% |
| 2024-01-26 | $2.8389 | $2.902 | $2.802 | $2.874 | $473.05K | +6.99% |
| 2024-01-25 | $2.692 | $2.704 | $2.49 | $2.6862 | $135.26K | +5.51% |
| 2024-01-24 | $2.6765 | $2.7074 | $2.51 | $2.5459 | $337.01K | -4.60% |
| 2024-01-23 | $2.7329 | $2.7826 | $2.6453 | $2.6686 | $497.62K | -2.20% |
| 2024-01-22 | $2.8895 | $2.9119 | $2.6421 | $2.7286 | $502.42K | -5.52% |
| 2024-01-21 | $3.0874 | $3.1612 | $2.8459 | $2.8881 | $511.29K | -2.06% |
| 2024-01-20 | $2.933 | $2.98 | $2.885 | $2.9489 | $64.30K | +1.20% |
| 2024-01-19 | $2.8533 | $3.0096 | $2.7936 | $2.914 | $545.53K | +2.12% |
| 2024-01-18 | $2.9773 | $2.9929 | $2.8309 | $2.8534 | $563.16K | -4.45% |
| 2024-01-17 | $3.0017 | $3.0439 | $2.9536 | $2.9863 | $547.98K | -0.99% |
| 2024-01-16 | $3.0222 | $3.0595 | $2.9772 | $3.0162 | $521.70K | +0.23% |
| 2024-01-15 | $2.9576 | $3.0993 | $2.9295 | $3.0092 | $508.37K | +2.32% |
| 2024-01-14 | $3.0151 | $3.0286 | $2.9127 | $2.941 | $481.12K | -3.20% |
| 2024-01-13 | $3.0255 | $3.2964 | $3.0054 | $3.0382 | $508.78K | +0.44% |
| 2024-01-12 | $3.2398 | $3.2798 | $2.9228 | $3.0249 | $708.64K | -7.17% |
| 2024-01-11 | $3.2747 | $3.3697 | $3.202 | $3.2583 | $674.90K | -0.36% |
| 2024-01-10 | $3.069 | $3.3857 | $3.0262 | $3.2703 | $749.54K | +7.06% |
| 2024-01-09 | $2.9613 | $3.1297 | $2.9251 | $3.0545 | $505.32K | +3.09% |
| 2024-01-08 | $3.0198 | $3.1466 | $2.9535 | $2.9631 | $456.63K | -1.44% |
| 2024-01-07 | $3.024 | $3.136 | $2.835 | $3.0063 | $531.64K | -0.74% |
| 2024-01-06 | $3.0433 | $3.1268 | $2.9977 | $3.0289 | $685.23K | -0.39% |
| 2024-01-05 | $3.1537 | $3.2232 | $2.9608 | $3.0409 | $925.19K | -3.60% |
| 2024-01-04 | $3.293 | $3.3122 | $3.1211 | $3.1545 | $915.02K | -0.66% |
| 2024-01-03 | $3.466 | $3.505 | $2.906 | $3.1754 | $151.77K | -0.14% |
| 2024-01-02 | $3.412 | $3.521 | $2.886 | $3.1797 | $139.44K | -6.75% |
| 2024-01-01 | $3.306 | $3.42 | $3.265 | $3.4101 | $108.45K | +2.60% |
Frequently asked questions
What was the Convex Finance price on January 1, 2024?
CVX opened 2024-01-01 at $3.306 and closed that day at $3.4101.
What was the highest price of Convex Finance in 2024?
The highest was $8.144 on 2024-12-04; the lowest was $1.431 on 2024-11-04.
How much did Convex Finance change in 2024?
CVX moved +37.42% in 2024, from $3.306 to $4.543.
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.