Convex Finance CVX
$2,15-0,06 (-%2,54)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,14 | -%0,80 | $2,16 | $2,20 | $2,15 | 6,75M |
| 2026-09-30 | $2,16 | -%1,38 | $2,19 | $2,24 | $2,14 | 7,66M |
| 2026-09-29 | $2,19 | -%1,64 | $2,23 | $2,39 | $2,15 | 16,78M |
| 2026-09-28 | $2,23 | -%0,65 | $2,24 | $2,24 | $1,99 | 12,28M |
| 2026-09-27 | $2,24 | +%9,74 | $2,05 | $2,25 | $2,02 | 13,24M |
| 2026-09-26 | $2,04 | -%1,42 | $2,07 | $2,10 | $2,02 | 4,32M |
| 2026-09-25 | $2,07 | -%0,73 | $2,09 | $2,12 | $2,04 | 5,90M |
| 2026-09-24 | $2,09 | +%8,40 | $1,93 | $2,10 | $1,93 | 6,03M |
| 2026-09-23 | $1,93 | -%6,62 | $2,06 | $2,12 | $1,92 | 8,95M |
| 2026-09-22 | $2,06 | -%0,14 | $2,07 | $2,08 | $1,98 | 6,60M |
| 2026-09-21 | $2,07 | +%3,45 | $2,00 | $2,09 | $1,99 | 8,33M |
| 2026-09-20 | $2,00 | +%0,42 | $1,99 | $2,03 | $1,89 | 5,28M |
| 2026-09-19 | $1,99 | -%0,35 | $2,00 | $2,03 | $1,94 | 4,79M |
| 2026-09-18 | $2,00 | +%4,42 | $1,91 | $2,03 | $1,91 | 5,88M |
| 2026-09-17 | $1,91 | +%1,75 | $1,88 | $1,97 | $1,87 | 5,07M |
| 2026-09-16 | $1,88 | +%1,28 | $1,86 | $1,88 | $1,79 | 5,74M |
| 2026-09-15 | $1,86 | -%7,41 | $2,00 | $2,02 | $1,82 | 9,29M |
| 2026-09-14 | $2,00 | -%1,72 | $2,04 | $2,10 | $2,00 | 4,11M |
| 2026-09-13 | $2,04 | -%0,37 | $2,05 | $2,14 | $2,03 | 3,47M |
| 2026-09-12 | $2,05 | -%0,59 | $2,06 | $2,09 | $2,04 | 2,19M |
| 2026-09-11 | $2,06 | +%0,37 | $2,05 | $2,18 | $2,04 | 4,02M |
| 2026-09-10 | $2,05 | -%5,98 | $2,18 | $2,18 | $2,04 | 4,70M |
| 2026-09-09 | $2,18 | -%1,15 | $2,21 | $2,25 | $2,14 | 5,02M |
| 2026-09-08 | $2,21 | -%1,84 | $2,25 | $2,27 | $2,21 | 6,43M |
| 2026-09-07 | $2,25 | -%4,75 | $2,36 | $2,42 | $2,21 | 7,23M |
| 2026-09-06 | $2,36 | +%1,98 | $2,32 | $2,40 | $2,28 | 5,07M |
| 2026-09-05 | $2,32 | +%5,00 | $2,20 | $2,34 | $2,18 | 4,60M |
| 2026-09-04 | $2,20 | -%4,72 | $2,31 | $2,35 | $2,18 | 5,10M |
| 2026-09-03 | $2,31 | +%2,97 | $2,25 | $2,40 | $2,22 | 7,56M |
| 2026-09-02 | $2,25 | -%8,45 | $2,45 | $2,48 | $2,22 | 8,95M |
| 2026-09-01 | $2,45 | +%9,66 | $2,24 | $2,49 | $2,24 | 11,26M |
| 2026-08-31 | $2,24 | +%2,04 | $2,19 | $2,27 | $2,17 | 7,17M |
| 2026-08-30 | $2,19 | -%1,80 | $2,23 | $2,35 | $2,17 | 5,56M |
| 2026-08-29 | $2,23 | -%2,41 | $2,29 | $2,29 | $2,23 | 3,67M |
| 2026-08-28 | $2,29 | -%5,52 | $2,42 | $2,45 | $2,25 | 6,36M |
| 2026-08-27 | $2,42 | -%2,66 | $2,49 | $2,49 | $2,38 | 11,13M |
| 2026-08-26 | $2,49 | +%22,62 | $2,03 | $2,49 | $1,99 | 20,11M |
| 2026-08-25 | $2,03 | -%7,84 | $2,20 | $2,26 | $1,99 | 7,93M |
| 2026-08-24 | $2,20 | +%4,34 | $2,11 | $2,22 | $2,06 | 7,15M |
| 2026-08-23 | $2,11 | -%0,09 | $2,11 | $2,17 | $1,99 | 7,57M |
| 2026-08-22 | $2,11 | +%6,62 | $1,98 | $2,16 | $1,91 | 17,14M |
| 2026-08-21 | $1,98 | +%18,18 | $1,68 | $2,01 | $1,67 | 14,76M |
| 2026-08-20 | $1,68 | +%3,67 | $1,62 | $1,73 | $1,60 | 8,97M |
| 2026-08-19 | $1,62 | +%6,34 | $1,52 | $1,67 | $1,48 | 7,52M |
| 2026-08-18 | $1,52 | -%2,85 | $1,57 | $1,58 | $1,52 | 4,79M |
| 2026-08-17 | $1,57 | -%3,50 | $1,62 | $1,65 | $1,57 | 4,68M |
| 2026-08-16 | $1,62 | +%3,92 | $1,56 | $1,66 | $1,56 | 6,06M |
| 2026-08-15 | $1,56 | +%0,16 | $1,56 | $1,60 | $1,55 | 4,22M |
| 2026-08-14 | $1,56 | -%6,25 | $1,66 | $1,67 | $1,56 | 5,22M |
| 2026-08-13 | $1,66 | -%4,83 | $1,75 | $1,77 | $1,65 | 7,95M |
| 2026-08-12 | $1,75 | +%4,00 | $1,68 | $1,82 | $1,68 | 9,49M |
| 2026-08-11 | $1,68 | -%2,57 | $1,72 | $1,75 | $1,63 | 8,94M |
| 2026-08-10 | $1,72 | +%7,77 | $1,60 | $1,77 | $1,60 | 11,69M |
| 2026-08-09 | $1,60 | +%4,95 | $1,52 | $1,68 | $1,52 | 7,18M |
| 2026-08-08 | $1,52 | +%3,31 | $1,48 | $1,54 | $1,46 | 3,61M |
| 2026-08-07 | $1,48 | -%2,81 | $1,52 | $1,55 | $1,46 | 4,18M |
| 2026-08-06 | $1,52 | +%4,11 | $1,46 | $1,55 | $1,45 | 5,53M |
| 2026-08-05 | $1,46 | +%3,33 | $1,41 | $1,48 | $1,38 | 5,11M |
| 2026-08-04 | $1,41 | +%6,50 | $1,32 | $1,42 | $1,32 | 4,15M |
| 2026-08-03 | $1,32 | +%1,70 | $1,30 | $1,34 | $1,28 | 3,65M |
| 2026-08-02 | $1,30 | +%2,78 | $1,27 | $1,32 | $1,27 | 2,33M |
| 2026-08-01 | $1,27 | +%0,22 | $1,26 | $1,30 | $1,25 | 4,93M |
| 2026-07-31 | $1,26 | -%4,77 | $1,33 | $1,38 | $1,26 | 7,15M |
| 2026-07-30 | $1,33 | -%0,82 | $1,34 | $1,35 | $1,32 | 5,17M |
| 2026-07-29 | $1,34 | -%1,80 | $1,36 | $1,37 | $1,32 | 5,58M |
| 2026-07-28 | $1,36 | +%1,37 | $1,35 | $1,40 | $1,33 | 5,00M |
| 2026-07-27 | $1,35 | -%4,06 | $1,40 | $1,41 | $1,33 | 6,10M |
| 2026-07-26 | $1,40 | +%6,09 | $1,32 | $1,42 | $1,30 | 6,15M |
| 2026-07-25 | $1,32 | +%3,90 | $1,27 | $1,35 | $1,25 | 10,25M |
| 2026-07-24 | $1,27 | +%7,36 | $1,18 | $1,28 | $1,16 | 10,00M |
| 2026-07-23 | $1,18 | -%4,86 | $1,25 | $1,25 | $1,18 | 3,55M |
| 2026-07-22 | $1,25 | -%0,26 | $1,25 | $1,29 | $1,24 | 5,73M |
| 2026-07-21 | $1,25 | +%2,19 | $1,22 | $1,26 | $1,22 | 4,04M |
| 2026-07-20 | $1,22 | +%1,55 | $1,20 | $1,23 | $1,19 | 4,55M |
| 2026-07-19 | $1,20 | -%0,75 | $1,21 | $1,22 | $1,19 | 2,40M |
| 2026-07-18 | $1,21 | -%0,03 | $1,21 | $1,22 | $1,19 | 3,01M |
| 2026-07-17 | $1,21 | -%1,87 | $1,24 | $1,24 | $1,20 | 5,01M |
| 2026-07-16 | $1,24 | -%3,76 | $1,28 | $1,29 | $1,21 | 4,49M |
| 2026-07-15 | $1,28 | -%4,40 | $1,34 | $1,35 | $1,28 | 5,24M |
| 2026-07-14 | $1,34 | +%6,51 | $1,26 | $1,40 | $1,26 | 11,49M |
| 2026-07-13 | $1,26 | +%0,99 | $1,25 | $1,30 | $1,22 | 6,70M |
| 2026-07-12 | $1,25 | +%1,65 | $1,23 | $1,29 | $1,22 | 4,42M |
| 2026-07-11 | $1,23 | -%1,58 | $1,25 | $1,27 | $1,23 | 4,18M |
| 2026-07-10 | $1,25 | +%5,50 | $1,18 | $1,30 | $1,17 | 7,26M |
| 2026-07-09 | $1,18 | +%1,16 | $1,17 | $1,19 | $1,16 | 4,60M |
| 2026-07-08 | $1,17 | -%3,26 | $1,21 | $1,22 | $1,16 | 4,00M |
| 2026-07-07 | $1,21 | -%6,70 | $1,30 | $1,31 | $1,21 | 6,40M |
| 2026-07-06 | $1,30 | +%7,12 | $1,21 | $1,33 | $1,18 | 7,80M |
| 2026-07-05 | $1,21 | -%0,79 | $1,22 | $1,22 | $1,19 | 3,23M |
| 2026-07-04 | $1,22 | +%1,25 | $1,20 | $1,24 | $1,19 | 4,38M |