What historical data is shown for CVX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Convex Finance (CVX) Historical Data
ETH
DeFi
Convex Finance Historical Price Information — Daily CVX Open, High, Low, Close & Volume
$1.848
-6.48% 1D
Recently Viewed
1H+2.90%
1D-6.48%
1W-16.57%
1M+17.86%
Convex Finance (CVX) has 90 days of daily open, high, low and close on file. Over that window CVX ranged $1.062 to $2.482, closed at $1.831 and is up 50.0% across the window.
Convex Finance — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.482
Window low
$1.062
First → last
+49.96%
Latest close
$1.831
vs live
+0.93%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CVX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.856 | $1.861 | $1.789 | $1.831 | -1.35% | $48,475 | $170.64M |
| Sep 15, 2026 | $2.004 | $2.019 | $1.815 | $1.856 | -7.39% | $101,991 | $172.97M |
| Sep 14, 2026 | $2.04 | $2.105 | $1.989 | $2.004 | -1.76% | $86,777 | $186.76M |
| Sep 13, 2026 | $2.05 | $2.14 | $2.025 | $2.04 | -0.49% | $67,927 | $190.12M |
| Sep 12, 2026 | $2.062 | $2.094 | $2.038 | $2.05 | -0.58% | $54,023 | $191.05M |
| Sep 11, 2026 | $2.05 | $2.197 | $2.033 | $2.062 | +0.59% | $67,967 | $192.17M |
| Sep 10, 2026 | $2.183 | $2.184 | $2.039 | $2.05 | -6.09% | $67,095 | $191.05M |
| Sep 9, 2026 | $2.207 | $2.255 | $2.133 | $2.183 | -1.09% | $80,627 | $203.44M |
| Sep 8, 2026 | $2.243 | $2.286 | $2.202 | $2.207 | -1.60% | $94,155 | $205.68M |
| Sep 7, 2026 | $2.361 | $2.433 | $2.202 | $2.243 | -5.00% | $73,261 | $209.04M |
| Sep 6, 2026 | $2.313 | $2.404 | $2.272 | $2.361 | +2.08% | $62,575 | $220.03M |
| Sep 5, 2026 | $2.204 | $2.348 | $2.179 | $2.313 | +4.95% | $63,818 | $215.56M |
| Sep 4, 2026 | $2.315 | $2.354 | $2.181 | $2.204 | -4.79% | $75,082 | $205.40M |
| Sep 3, 2026 | $2.249 | $2.404 | $2.211 | $2.315 | +2.93% | $82,897 | $215.75M |
| Sep 2, 2026 | $2.456 | $2.494 | $2.221 | $2.249 | -8.43% | $65,255 | $209.59M |
| Sep 1, 2026 | $2.236 | $2.494 | $2.234 | $2.456 | +9.84% | $80,491 | $228.89M |
| Aug 31, 2026 | $2.197 | $2.279 | $2.156 | $2.236 | +1.78% | $73,107 | $208.38M |
| Aug 30, 2026 | $2.235 | $2.356 | $2.161 | $2.197 | -1.70% | $60,081 | $204.75M |
| Aug 29, 2026 | $2.29 | $2.295 | $2.224 | $2.235 | -2.40% | $52,019 | $208.29M |
| Aug 28, 2026 | $2.426 | $2.455 | $2.244 | $2.29 | -5.61% | $89,759 | $213.42M |
| Aug 27, 2026 | $2.482 | $2.507 | $2.38 | $2.426 | -2.26% | $127,488 | $226.09M |
| Aug 26, 2026 | $2.032 | $2.503 | $1.99 | $2.482 | +22.15% | $209,402 | $231.31M |
| Aug 25, 2026 | $2.205 | $2.263 | $1.985 | $2.032 | -7.85% | $90,971 | $189.37M |
| Aug 24, 2026 | $2.108 | $2.24 | $2.051 | $2.205 | +4.60% | $111,020 | $205.49M |
| Aug 23, 2026 | $2.106 | $2.178 | $1.986 | $2.108 | +0.09% | $107,945 | $196.45M |
| Aug 22, 2026 | $1.984 | $2.185 | $1.744 | $2.106 | +6.15% | $184,610 | $196.27M |
| Aug 21, 2026 | $1.676 | $2.026 | $1.667 | $1.984 | +18.38% | $171,537 | $184.90M |
| Aug 20, 2026 | $1.617 | $1.746 | $1.596 | $1.676 | +3.65% | $102,170 | $156.19M |
| Aug 19, 2026 | $1.52 | $1.685 | $1.483 | $1.617 | +6.38% | $76,886 | $150.70M |
| Aug 18, 2026 | $1.567 | $1.584 | $1.514 | $1.52 | -3.00% | $69,084 | $141.66M |
| Aug 17, 2026 | $1.626 | $1.655 | $1.562 | $1.567 | -3.63% | $60,057 | $146.04M |
| Aug 16, 2026 | $1.563 | $1.667 | $1.556 | $1.626 | +4.03% | $67,939 | $151.53M |
| Aug 15, 2026 | $1.56 | $1.603 | $1.547 | $1.563 | +0.19% | $65,638 | $145.66M |
| Aug 14, 2026 | $1.666 | $1.678 | $1.556 | $1.56 | -6.36% | $66,695 | $145.38M |
| Aug 13, 2026 | $1.749 | $1.772 | $1.642 | $1.666 | -4.75% | $98,595 | $155.26M |
| Aug 12, 2026 | $1.684 | $1.871 | $1.679 | $1.749 | +3.86% | $110,942 | $163.00M |
| Aug 11, 2026 | $1.726 | $1.754 | $1.632 | $1.684 | -2.43% | $96,514 | $156.94M |
| Aug 10, 2026 | $1.60 | $1.787 | $1.598 | $1.726 | +7.87% | $118,365 | $160.85M |
| Aug 9, 2026 | $1.524 | $1.682 | $1.514 | $1.60 | +4.99% | $93,648 | $149.11M |
| Aug 8, 2026 | $1.478 | $1.541 | $1.463 | $1.524 | +3.11% | $62,883 | $142.03M |
| Aug 7, 2026 | $1.52 | $1.555 | $1.455 | $1.478 | -2.76% | $66,597 | $137.74M |
| Aug 6, 2026 | $1.464 | $1.566 | $1.447 | $1.52 | +3.83% | $80,292 | $141.66M |
| Aug 5, 2026 | $1.413 | $1.482 | $1.379 | $1.464 | +3.61% | $81,417 | $136.44M |
| Aug 4, 2026 | $1.326 | $1.426 | $1.316 | $1.413 | +6.56% | $80,866 | $131.68M |
| Aug 3, 2026 | $1.304 | $1.354 | $1.278 | $1.326 | +1.69% | $60,401 | $123.58M |
| Aug 2, 2026 | $1.269 | $1.322 | $1.267 | $1.304 | +2.76% | $59,006 | $121.53M |
| Aug 1, 2026 | $1.268 | $1.353 | $1.244 | $1.269 | +0.08% | $64,149 | $118.26M |
| Jul 31, 2026 | $1.329 | $1.387 | $1.258 | $1.268 | -4.59% | $71,880 | $118.17M |
| Jul 30, 2026 | $1.34 | $1.356 | $1.322 | $1.329 | -0.82% | $62,574 | $123.86M |
| Jul 29, 2026 | $1.365 | $1.371 | $1.314 | $1.34 | -1.83% | $79,294 | $124.88M |
| Jul 28, 2026 | $1.352 | $1.401 | $1.328 | $1.365 | +0.96% | $61,529 | $127.21M |
| Jul 27, 2026 | $1.406 | $1.408 | $1.326 | $1.352 | -3.84% | $75,989 | $126.00M |
| Jul 26, 2026 | $1.319 | $1.421 | $1.30 | $1.406 | +6.60% | $78,882 | $131.03M |
| Jul 25, 2026 | $1.276 | $1.359 | $1.232 | $1.319 | +3.37% | $107,374 | $122.92M |
| Jul 24, 2026 | $1.185 | $1.287 | $1.154 | $1.276 | +7.68% | $94,485 | $118.92M |
| Jul 23, 2026 | $1.248 | $1.254 | $1.18 | $1.185 | -5.05% | $60,112 | $110.44M |
| Jul 22, 2026 | $1.25 | $1.298 | $1.234 | $1.248 | -0.16% | $60,216 | $116.31M |
| Jul 21, 2026 | $1.224 | $1.258 | $1.221 | $1.25 | +2.12% | $58,842 | $116.49M |
| Jul 20, 2026 | $1.207 | $1.235 | $1.185 | $1.224 | +1.41% | $65,240 | $114.07M |
| Jul 19, 2026 | $1.212 | $1.222 | $1.191 | $1.207 | -0.41% | $59,943 | $112.49M |
| Jul 18, 2026 | $1.215 | $1.225 | $1.19 | $1.212 | -0.25% | $61,125 | $112.95M |
| Jul 17, 2026 | $1.238 | $1.242 | $1.197 | $1.215 | -1.86% | $63,961 | $113.23M |
| Jul 16, 2026 | $1.286 | $1.29 | $1.213 | $1.238 | -3.73% | $62,033 | $115.37M |
| Jul 15, 2026 | $1.347 | $1.353 | $1.28 | $1.286 | -4.53% | $67,987 | $119.85M |
| Jul 14, 2026 | $1.264 | $1.408 | $1.261 | $1.347 | +6.57% | $88,585 | $125.53M |
| Jul 13, 2026 | $1.248 | $1.30 | $1.214 | $1.264 | +1.28% | $63,007 | $117.80M |
| Jul 12, 2026 | $1.228 | $1.295 | $1.22 | $1.248 | +1.63% | $63,384 | $116.31M |
| Jul 11, 2026 | $1.249 | $1.272 | $1.227 | $1.228 | -1.68% | $72,326 | $114.44M |
| Jul 10, 2026 | $1.184 | $1.308 | $1.174 | $1.249 | +5.49% | $74,246 | $116.40M |
| Jul 9, 2026 | $1.171 | $1.194 | $1.155 | $1.184 | +1.11% | $57,389 | $110.34M |
| Jul 8, 2026 | $1.207 | $1.222 | $1.155 | $1.171 | -2.98% | $71,541 | $109.13M |
| Jul 7, 2026 | $1.295 | $1.313 | $1.207 | $1.207 | -6.80% | $69,146 | $112.49M |
| Jul 6, 2026 | $1.212 | $1.331 | $1.179 | $1.295 | +6.85% | $84,257 | $120.69M |
| Jul 5, 2026 | $1.221 | $1.221 | $1.185 | $1.212 | -0.74% | $58,061 | $112.95M |
| Jul 4, 2026 | $1.208 | $1.239 | $1.192 | $1.221 | +1.08% | $77,075 | $113.79M |
| Jul 3, 2026 | $1.152 | $1.225 | $1.145 | $1.208 | +4.86% | $71,277 | $112.58M |
| Jul 2, 2026 | $1.136 | $1.182 | $1.126 | $1.152 | +1.41% | $75,940 | $107.36M |
| Jul 1, 2026 | $1.062 | $1.148 | $1.039 | $1.136 | +6.97% | $67,318 | $105.87M |
| Jun 30, 2026 | $1.103 | $1.108 | $1.054 | $1.062 | -3.72% | $66,488 | $98.97M |
| Jun 29, 2026 | $1.087 | $1.126 | $1.072 | $1.103 | +1.47% | $67,953 | $102.79M |
| Jun 28, 2026 | $1.097 | $1.111 | $1.073 | $1.087 | -0.91% | $58,302 | $101.30M |
| Jun 27, 2026 | $1.115 | $1.129 | $1.092 | $1.097 | -1.61% | $64,441 | $102.23M |
| Jun 26, 2026 | $1.101 | $1.134 | $1.063 | $1.115 | +1.27% | $57,533 | $103.91M |
| Jun 25, 2026 | $1.146 | $1.156 | $1.06 | $1.101 | -3.93% | $78,244 | $102.61M |
| Jun 24, 2026 | $1.189 | $1.20 | $1.107 | $1.146 | -3.62% | $76,366 | $106.80M |
| Jun 23, 2026 | $1.201 | $1.213 | $1.135 | $1.189 | -1.00% | $76,705 | $110.81M |
| Jun 22, 2026 | $1.219 | $1.272 | $1.186 | $1.201 | -1.48% | $60,293 | $111.93M |
| Jun 21, 2026 | $1.255 | $1.265 | $1.206 | $1.219 | -2.87% | $60,105 | $113.60M |
| Jun 20, 2026 | $1.221 | $1.261 | $1.208 | $1.255 | +2.78% | $62,719 | $116.96M |
| Jun 19, 2026 | $1.263 | $1.269 | $1.208 | $1.221 | — | $70,833 | $113.79M |
Convex Finance Historical Data FAQ
Window highs, lows, best/worst days and volume for Convex FinanceWhat is the all-time high for CVX?
Convex Finance's record price is about $60.09. It currently trades at $1.848, roughly 96.9% below that peak. The all-time low on record is $1.038. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CVX market cap?
Convex Finance has a market capitalisation of about $171.25M, on roughly $7.46M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CVX change over this window?
Across 90 daily candles, close-to-close moved up 49.96%.
What were CVX's high and low in this window?
In this sample, the highest trade print is about $2.507 (Aug 27, 2026) and the lowest about $1.039 (Jul 1, 2026).
What were CVX's best and worst days in this window?
Best close-to-close day was about +22.15% (Aug 26, 2026); worst was -8.43% (Sep 2, 2026).