What historical data is shown for CVXON?
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.
Chevron (Ondo Tokenized Stock) (CVXON) Historical Data
Chevron (Ondo Tokenized Stock) Historical Price Information — Daily CVXON Open, High, Low, Close & Volume$218.51
-2.00% 1D
Recently Viewed
1H-0.20%
1D-2.00%
1W-0.66%
1M+5.42%
Chevron (Ondo Tokenized Stock) (CVXON) has 90 days of daily open, high, low and close on file. Over that window CVXON ranged $169.84 to $224.07, closed at $218.90 and is up 22.9% across the window.
Chevron (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$224.07
Window low
$169.84
First → last
+22.92%
Latest close
$218.90
vs live
-0.18%
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.
CVXON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $224.07 | $224.77 | $216.70 | $218.90 | -2.31% | $101,760 | — |
| Sep 15, 2026 | $218.74 | $225.04 | $217.97 | $224.07 | +2.44% | $145,282 | — |
| Sep 14, 2026 | $220.23 | $224.59 | $217.08 | $218.74 | -0.68% | $165,114 | — |
| Sep 13, 2026 | $220.12 | $220.74 | $219.46 | $220.23 | +0.05% | $150,890 | — |
| Sep 12, 2026 | $220.47 | $220.74 | $219.47 | $220.12 | -0.16% | $149,302 | — |
| Sep 11, 2026 | $218.63 | $221.52 | $216.24 | $220.47 | +0.84% | $152,783 | — |
| Sep 10, 2026 | $219.96 | $223.61 | $217.30 | $218.63 | -0.60% | $142,341 | — |
| Sep 9, 2026 | $216.08 | $221.19 | $215.18 | $219.96 | +1.80% | $149,097 | — |
| Sep 8, 2026 | $214.93 | $219.14 | $213.63 | $216.08 | +0.54% | $155,127 | — |
| Sep 7, 2026 | $214.01 | $214.95 | $213.52 | $214.93 | +0.43% | $148,855 | — |
| Sep 6, 2026 | $213.56 | $214.95 | $213.53 | $214.01 | +0.21% | $148,043 | — |
| Sep 5, 2026 | $214.77 | $214.95 | $213.53 | $213.56 | -0.56% | $149,074 | — |
| Sep 4, 2026 | $217.42 | $217.73 | $212.84 | $214.77 | -1.22% | $147,125 | — |
| Sep 3, 2026 | $217.38 | $219.33 | $216.35 | $217.42 | +0.02% | $147,929 | — |
| Sep 2, 2026 | $216.93 | $218.76 | $214.92 | $217.38 | +0.21% | $141,678 | — |
| Sep 1, 2026 | $212.36 | $217.18 | $211.85 | $216.93 | +2.15% | $98,539 | — |
| Aug 31, 2026 | $210.28 | $214.07 | $209.49 | $212.36 | +0.99% | $111,302 | — |
| Aug 30, 2026 | $209.61 | $210.50 | $209.34 | $210.28 | +0.32% | $102,609 | — |
| Aug 29, 2026 | $210.06 | $210.50 | $209.33 | $209.61 | -0.21% | $100,927 | — |
| Aug 28, 2026 | $205.16 | $210.21 | $204.39 | $210.06 | +2.39% | $104,196 | — |
| Aug 27, 2026 | $205.71 | $206.41 | $203.25 | $205.16 | -0.27% | $100,870 | — |
| Aug 26, 2026 | $205.04 | $207.61 | $202.61 | $205.71 | +0.33% | $112,853 | — |
| Aug 25, 2026 | $209.01 | $209.13 | $204.86 | $205.04 | -1.90% | $100,489 | — |
| Aug 24, 2026 | $210.37 | $211.00 | $207.30 | $209.01 | -0.65% | $79,630 | — |
| Aug 23, 2026 | $209.47 | $211.97 | $209.38 | $210.37 | +0.43% | $53,211 | — |
| Aug 22, 2026 | $211.00 | $211.40 | $209.38 | $209.47 | -0.73% | $57,414 | — |
| Aug 21, 2026 | $211.61 | $212.83 | $210.58 | $211.00 | -0.29% | $53,704 | — |
| Aug 20, 2026 | $211.53 | $214.84 | $210.33 | $211.61 | +0.04% | $58,962 | — |
| Aug 19, 2026 | $209.99 | $213.28 | $204.85 | $211.53 | +0.73% | $65,837 | — |
| Aug 18, 2026 | $207.28 | $210.00 | $207.05 | $209.99 | +1.31% | $63,078 | — |
| Aug 17, 2026 | $205.95 | $207.99 | $203.39 | $207.28 | +0.65% | $54,813 | — |
| Aug 16, 2026 | $204.60 | $206.59 | $203.51 | $205.95 | +0.66% | $54,233 | — |
| Aug 15, 2026 | $204.65 | $206.24 | $203.13 | $204.60 | -0.02% | $56,946 | — |
| Aug 14, 2026 | $202.93 | $206.48 | $201.26 | $204.65 | +0.85% | $53,162 | — |
| Aug 13, 2026 | $200.93 | $203.92 | $199.79 | $202.93 | +1.00% | $56,560 | — |
| Aug 12, 2026 | $199.75 | $201.28 | $198.19 | $200.93 | +0.59% | $58,568 | — |
| Aug 11, 2026 | $199.50 | $201.35 | $196.69 | $199.75 | +0.13% | $55,427 | — |
| Aug 10, 2026 | $192.82 | $200.54 | $191.43 | $199.50 | +3.46% | $55,095 | — |
| Aug 9, 2026 | $192.31 | $194.61 | $191.65 | $192.82 | +0.27% | $54,602 | — |
| Aug 8, 2026 | $192.44 | $195.31 | $190.25 | $192.31 | -0.07% | $56,139 | — |
| Aug 7, 2026 | $191.40 | $194.90 | $191.04 | $192.44 | +0.54% | $55,578 | — |
| Aug 6, 2026 | $192.18 | $194.92 | $190.27 | $191.40 | -0.41% | $56,654 | — |
| Aug 5, 2026 | $196.36 | $197.61 | $190.20 | $192.18 | -2.13% | $54,244 | — |
| Aug 4, 2026 | $197.81 | $197.84 | $191.98 | $196.36 | -0.73% | $66,655 | — |
| Aug 3, 2026 | $199.97 | $200.15 | $195.55 | $197.81 | -1.08% | $60,461 | — |
| Aug 2, 2026 | $201.57 | $202.19 | $199.31 | $199.97 | -0.79% | $57,049 | — |
| Aug 1, 2026 | $201.90 | $202.19 | $199.32 | $201.57 | -0.16% | $55,163 | — |
| Jul 31, 2026 | $196.25 | $202.21 | $195.31 | $201.90 | +2.88% | $63,190 | — |
| Jul 30, 2026 | $196.17 | $197.13 | $192.60 | $196.25 | +0.04% | $54,449 | — |
| Jul 29, 2026 | $192.69 | $197.78 | $191.86 | $196.17 | +1.81% | $54,286 | — |
| Jul 28, 2026 | $195.56 | $197.36 | $191.95 | $192.69 | -1.47% | $54,793 | — |
| Jul 27, 2026 | $200.44 | $200.48 | $193.30 | $195.56 | -2.43% | $57,884 | — |
| Jul 26, 2026 | $199.79 | $201.45 | $199.40 | $200.44 | +0.33% | $56,880 | — |
| Jul 25, 2026 | $200.03 | $200.66 | $197.76 | $199.79 | -0.12% | $54,677 | — |
| Jul 24, 2026 | $199.78 | $201.03 | $197.60 | $200.03 | +0.13% | $56,757 | — |
| Jul 23, 2026 | $196.42 | $202.38 | $193.89 | $199.78 | +1.71% | $56,273 | — |
| Jul 22, 2026 | $194.46 | $197.63 | $193.09 | $196.42 | +1.01% | $56,312 | — |
| Jul 21, 2026 | $193.61 | $195.94 | $193.39 | $194.46 | +0.44% | $54,103 | — |
| Jul 20, 2026 | $191.91 | $194.70 | $190.38 | $193.61 | +0.89% | $56,171 | — |
| Jul 19, 2026 | $191.53 | $192.16 | $189.05 | $191.91 | +0.20% | $54,619 | — |
| Jul 18, 2026 | $189.69 | $191.53 | $189.19 | $191.53 | +0.97% | $54,182 | — |
| Jul 17, 2026 | $187.71 | $191.69 | $186.73 | $189.69 | +1.05% | $57,154 | — |
| Jul 16, 2026 | $185.30 | $189.06 | $184.09 | $187.71 | +1.30% | $60,928 | — |
| Jul 15, 2026 | $185.28 | $186.40 | $183.55 | $185.30 | +0.01% | $61,601 | — |
| Jul 14, 2026 | $186.04 | $186.41 | $184.80 | $185.28 | -0.41% | $58,598 | — |
| Jul 13, 2026 | $180.65 | $186.24 | $180.57 | $186.04 | +2.98% | $58,417 | — |
| Jul 12, 2026 | $180.79 | $181.68 | $180.56 | $180.65 | -0.08% | $55,117 | — |
| Jul 11, 2026 | $179.98 | $181.68 | $178.87 | $180.79 | +0.45% | $57,034 | — |
| Jul 10, 2026 | $178.85 | $180.13 | $177.76 | $179.98 | +0.63% | $60,050 | — |
| Jul 9, 2026 | $180.66 | $181.13 | $177.78 | $178.85 | -1.00% | $58,452 | — |
| Jul 8, 2026 | $177.80 | $182.54 | $176.87 | $180.66 | +1.61% | $62,105 | — |
| Jul 7, 2026 | $171.60 | $178.20 | $170.99 | $177.80 | +3.61% | $58,599 | — |
| Jul 6, 2026 | $172.27 | $173.18 | $170.66 | $171.60 | -0.39% | $65,549 | — |
| Jul 5, 2026 | $172.32 | $173.18 | $172.21 | $172.27 | -0.03% | $53,763 | — |
| Jul 4, 2026 | $172.53 | $173.18 | $172.21 | $172.32 | -0.12% | $55,550 | — |
| Jul 3, 2026 | $172.30 | $173.18 | $172.20 | $172.53 | +0.13% | $55,986 | — |
| Jul 2, 2026 | $170.09 | $173.18 | $169.29 | $172.30 | +1.30% | $62,955 | — |
| Jul 1, 2026 | $169.84 | $170.73 | $169.29 | $170.09 | +0.15% | $56,717 | — |
| Jun 30, 2026 | $173.54 | $173.92 | $169.29 | $169.84 | -2.13% | $55,829 | — |
| Jun 29, 2026 | $175.30 | $176.31 | $172.68 | $173.54 | -1.00% | $57,912 | — |
| Jun 28, 2026 | $174.85 | $175.64 | $174.20 | $175.30 | +0.26% | $56,824 | — |
| Jun 27, 2026 | $175.38 | $175.64 | $174.20 | $174.85 | -0.30% | $55,068 | — |
| Jun 26, 2026 | $176.20 | $176.56 | $174.19 | $175.38 | -0.47% | $54,985 | — |
| Jun 25, 2026 | $175.29 | $176.58 | $174.20 | $176.20 | +0.52% | $60,015 | — |
| Jun 24, 2026 | $179.31 | $179.84 | $175.00 | $175.29 | -2.24% | $57,385 | — |
| Jun 23, 2026 | $178.71 | $179.84 | $177.81 | $179.31 | +0.34% | $57,894 | — |
| Jun 22, 2026 | $177.18 | $179.80 | $177.18 | $178.71 | +0.86% | $58,927 | — |
| Jun 21, 2026 | $177.08 | $178.06 | $176.79 | $177.18 | +0.06% | $57,870 | — |
| Jun 20, 2026 | $178.08 | $178.14 | $176.79 | $177.08 | -0.56% | $54,857 | — |
| Jun 19, 2026 | $177.23 | $178.16 | $176.79 | $178.08 | — | $53,994 | — |
Chevron (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Chevron (Ondo Tokenized Stock)What is the all-time high for CVXON?
Chevron (Ondo Tokenized Stock)'s record price is about $218.5557. It currently trades at $218.51, roughly 0.0% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CVXON market cap?
Chevron (Ondo Tokenized Stock) has a market capitalisation of about $417.30B, on roughly $403,529 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 CVXON change over this window?
Across 90 daily candles, close-to-close moved up 22.92%.
What were CVXON's high and low in this window?
In this sample, the highest trade print is about $225.04 (Sep 15, 2026) and the lowest about $169.29 (Jul 2, 2026).
What were CVXON's best and worst days in this window?
Best close-to-close day was about +3.61% (Jul 7, 2026); worst was -2.43% (Jul 27, 2026).