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$230.53
-0.48% 1D
Recently Viewed
1H+0.37%
1D-0.48%
1W-2.80%
1M+8.56%
Chevron (Ondo Tokenized Stock) (CVXON) has 90 days of daily open, high, low and close on file. Over that window CVXON ranged $192.31 to $243.26, closed at $230.83 and is up 19.9% across the window.
Chevron (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$243.26
Window low
$192.31
First → last
+19.95%
Latest close
$230.83
vs live
-0.13%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $232.27 | $232.27 | $228.06 | $230.83 | -0.62% | $33,200 | — |
| Nov 3, 2026 | $234.34 | $236.58 | $230.73 | $232.27 | -0.88% | $150,250 | — |
| Nov 2, 2026 | $243.23 | $243.61 | $232.04 | $234.34 | -3.65% | $149,318 | — |
| Nov 1, 2026 | $243.26 | $243.48 | $240.87 | $243.23 | -0.01% | $146,985 | — |
| Oct 31, 2026 | $241.40 | $243.53 | $240.87 | $243.26 | +0.77% | $157,861 | — |
| Oct 30, 2026 | $237.87 | $244.42 | $233.23 | $241.40 | +1.48% | $151,503 | — |
| Oct 29, 2026 | $234.82 | $240.33 | $234.04 | $237.87 | +1.30% | $146,936 | — |
| Oct 28, 2026 | $237.18 | $238.32 | $231.13 | $234.82 | -1.00% | $156,918 | — |
| Oct 27, 2026 | $238.19 | $239.47 | $227.18 | $237.18 | -0.42% | $149,319 | — |
| Oct 26, 2026 | $240.69 | $240.92 | $235.88 | $238.19 | -1.04% | $151,903 | — |
| Oct 25, 2026 | $240.85 | $241.13 | $238.11 | $240.69 | -0.07% | $148,150 | — |
| Oct 24, 2026 | $239.92 | $241.13 | $238.07 | $240.85 | +0.39% | $155,307 | — |
| Oct 23, 2026 | $234.56 | $240.72 | $232.59 | $239.92 | +2.29% | $149,517 | — |
| Oct 22, 2026 | $233.32 | $236.61 | $229.24 | $234.56 | +0.53% | $156,231 | — |
| Oct 21, 2026 | $231.63 | $234.91 | $228.51 | $233.32 | +0.73% | $207,205 | — |
| Oct 20, 2026 | $234.35 | $239.40 | $229.94 | $231.63 | -1.16% | $154,233 | — |
| Oct 19, 2026 | $231.42 | $234.45 | $226.92 | $234.35 | +1.27% | $158,993 | — |
| Oct 18, 2026 | $230.89 | $232.10 | $228.13 | $231.42 | +0.23% | $155,210 | — |
| Oct 17, 2026 | $231.71 | $233.17 | $228.13 | $230.89 | -0.35% | $152,399 | — |
| Oct 16, 2026 | $224.97 | $234.57 | $223.94 | $231.71 | +3.00% | $163,982 | — |
| Oct 15, 2026 | $229.44 | $232.92 | $224.24 | $224.97 | -1.95% | $153,739 | — |
| Oct 14, 2026 | $223.12 | $230.09 | $221.98 | $229.44 | +2.83% | $163,407 | — |
| Oct 13, 2026 | $221.24 | $225.01 | $220.80 | $223.12 | +0.85% | $149,758 | — |
| Oct 12, 2026 | $218.64 | $222.79 | $217.44 | $221.24 | +1.19% | $152,566 | — |
| Oct 11, 2026 | $217.32 | $219.56 | $217.09 | $218.64 | +0.61% | $148,403 | — |
| Oct 10, 2026 | $218.43 | $219.56 | $217.10 | $217.32 | -0.51% | $151,644 | — |
| Oct 9, 2026 | $217.95 | $219.76 | $214.93 | $218.43 | +0.22% | $145,438 | — |
| Oct 8, 2026 | $210.44 | $218.33 | $210.38 | $217.95 | +3.57% | $156,312 | — |
| Oct 7, 2026 | $212.99 | $215.35 | $210.30 | $210.44 | -1.20% | $148,884 | — |
| Oct 6, 2026 | $212.69 | $214.47 | $210.06 | $212.99 | +0.14% | $153,756 | — |
| Oct 5, 2026 | $212.35 | $213.49 | $208.11 | $212.69 | +0.16% | $151,630 | — |
| Oct 4, 2026 | $212.48 | $213.45 | $212.17 | $212.35 | -0.06% | $149,958 | — |
| Oct 3, 2026 | $212.38 | $213.45 | $212.17 | $212.48 | +0.05% | $151,137 | — |
| Oct 2, 2026 | $212.86 | $213.12 | $209.66 | $212.38 | -0.23% | $152,089 | — |
| Oct 1, 2026 | $210.22 | $213.94 | $208.55 | $212.86 | +1.26% | $152,957 | — |
| Sep 30, 2026 | $210.31 | $212.60 | $209.86 | $210.22 | -0.04% | $151,972 | — |
| Sep 29, 2026 | $211.23 | $213.16 | $208.68 | $210.31 | -0.44% | $147,294 | — |
| Sep 28, 2026 | $210.07 | $214.09 | $209.41 | $211.23 | +0.55% | $167,574 | — |
| Sep 27, 2026 | $210.64 | $210.83 | $209.52 | $210.07 | -0.27% | $145,452 | — |
| Sep 26, 2026 | $210.76 | $210.82 | $209.52 | $210.64 | -0.06% | $146,854 | — |
| Sep 25, 2026 | $211.13 | $212.24 | $208.26 | $210.76 | -0.18% | $147,964 | — |
| Sep 24, 2026 | $211.98 | $213.97 | $209.17 | $211.13 | -0.40% | $145,354 | — |
| Sep 23, 2026 | $209.52 | $212.70 | $207.19 | $211.98 | +1.17% | $148,627 | — |
| Sep 22, 2026 | $209.17 | $210.68 | $205.88 | $209.52 | +0.17% | $146,910 | — |
| Sep 21, 2026 | $215.60 | $215.92 | $209.04 | $209.17 | -2.98% | $147,508 | — |
| Sep 20, 2026 | $215.43 | $215.98 | $214.81 | $215.60 | +0.08% | $147,524 | — |
| Sep 19, 2026 | $215.04 | $215.98 | $214.81 | $215.43 | +0.18% | $147,031 | — |
| Sep 18, 2026 | $218.01 | $218.95 | $213.60 | $215.04 | -1.36% | $148,142 | — |
| Sep 17, 2026 | $218.20 | $219.18 | $215.45 | $218.01 | -0.09% | $150,435 | — |
| Sep 16, 2026 | $224.07 | $224.77 | $216.46 | $218.20 | -2.62% | $138,981 | — |
| 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 | — | $55,578 | — |
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 $236.48. It currently trades at $230.53, roughly 2.5% 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 $439.51B, on roughly $255,611 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 19.95%.
What were CVXON's high and low in this window?
In this sample, the highest trade print is about $244.42 (Oct 30, 2026) and the lowest about $190.25 (Aug 8, 2026).
What were CVXON's best and worst days in this window?
Best close-to-close day was about +3.57% (Oct 8, 2026); worst was -3.65% (Nov 2, 2026).