Riwayat harga Convex Finance
$2,24
-0,92% 24j
Harga historis Convex Finance (CVX) sejak 23 Des 2021: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $2,24.
Tertinggi sepanjang masa
$63,00
1 Jan 2022
Terendah sepanjang masa
$0,499
10 Okt 2025
Imbal hasil sejak data pertama
-94,98%
23 Des 2021
Bulan terbaik
+134,23%
November 2024
Bulan terburuk
-57,94%
Juni 2022
Memuat…
Riwayat harga Convex Finance per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1,61 | $2,68 | $1,04 | $2,24 | +38,91% |
| 2025 | $4,50 | $6,24 | $0,499 | $1,61 | -64,28% |
| 2024 | $3,30 | $8,15 | $1,42 | $4,51 | +36,35% |
| 2023 | $3,20 | $7,25 | $2,29 | $3,30 | +3,15% |
| 2022 | $48,78 | $63,00 | $3,11 | $3,20 | -93,44% |
| 2021 | $38,51 | $61,00 | $38,50 | $48,85 | +26,85% |
Riwayat harga Convex Finance per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $2,17 | $2,39 | $2,08 | $2,24 | +3,38% |
| September 2026 | $2,24 | $2,50 | $1,79 | $2,16 | -3,31% |
| Agustus 2026 | $1,27 | $2,51 | $1,24 | $2,24 | +76,48% |
| Juli 2026 | $1,06 | $1,42 | $1,04 | $1,27 | +19,42% |
| Juni 2026 | $1,59 | $1,60 | $1,05 | $1,06 | -33,23% |
| Mei 2026 | $1,68 | $2,08 | $1,49 | $1,59 | -5,42% |
| April 2026 | $1,79 | $1,97 | $1,66 | $1,68 | -6,15% |
| Maret 2026 | $1,76 | $2,39 | $1,59 | $1,79 | +1,65% |
| Februari 2026 | $1,90 | $2,19 | $1,44 | $1,76 | -7,46% |
| Januari 2026 | $1,61 | $2,68 | $1,55 | $1,90 | +18,27% |
| Desember 2025 | $1,81 | $2,02 | $1,60 | $1,61 | -10,96% |
| November 2025 | $2,21 | $2,33 | $1,58 | $1,81 | -18,12% |
| Oktober 2025 | $3,18 | $3,91 | $0,499 | $2,21 | -30,51% |
| September 2025 | $3,48 | $4,22 | $2,97 | $3,18 | -8,63% |
| Agustus 2025 | $4,16 | $4,90 | $3,29 | $3,48 | -16,28% |
| Juli 2025 | $2,34 | $6,24 | $2,12 | $4,15 | +77,44% |
| Juni 2025 | $2,74 | $3,15 | $2,23 | $2,34 | -14,57% |
| Mei 2025 | $2,96 | $3,83 | $2,66 | $2,74 | -7,43% |
| April 2025 | $2,10 | $2,99 | $1,51 | $2,96 | +41,24% |
| Maret 2025 | $2,23 | $2,70 | $1,62 | $2,10 | -5,97% |
| Februari 2025 | $3,30 | $3,39 | $1,64 | $2,23 | -32,55% |
| Januari 2025 | $4,50 | $6,07 | $2,83 | $3,30 | -26,68% |
| Desember 2024 | $3,73 | $8,15 | $3,56 | $4,51 | +20,58% |
| November 2024 | $1,60 | $3,90 | $1,43 | $3,74 | +134,23% |
| Oktober 2024 | $2,08 | $2,20 | $1,42 | $1,60 | -23,13% |
| September 2024 | $2,10 | $2,45 | $1,80 | $2,08 | -1,19% |
| Agustus 2024 | $2,95 | $3,44 | $1,94 | $2,10 | -28,81% |
| Juli 2024 | $3,37 | $3,61 | $2,01 | $2,95 | -12,36% |
| Juni 2024 | $2,75 | $4,66 | $1,83 | $3,37 | +22,67% |
| Mei 2024 | $2,40 | $2,99 | $2,21 | $2,74 | +14,38% |
| April 2024 | $4,20 | $4,21 | $2,10 | $2,40 | -42,89% |
| Maret 2024 | $4,97 | $5,57 | $3,48 | $4,20 | -15,52% |
| Februari 2024 | $2,92 | $5,75 | $2,83 | $4,97 | +70,08% |
| Januari 2024 | $3,30 | $3,55 | $2,50 | $2,92 | -11,50% |
| Desember 2023 | $3,61 | $4,35 | $3,22 | $3,30 | -8,45% |
| November 2023 | $2,82 | $4,05 | $2,75 | $3,61 | +27,80% |
Harga harian Convex Finance — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $2,26 | $2,26 | $2,18 | $2,24 | -1,19% |
| 5 Okt 2026 | $2,30 | $2,38 | $2,20 | $2,26 | -1,74% |
| 4 Okt 2026 | $2,31 | $2,31 | $2,23 | $2,30 | -0,22% |
| 3 Okt 2026 | $2,22 | $2,33 | $2,22 | $2,31 | +3,55% |
| 2 Okt 2026 | $2,09 | $2,39 | $2,09 | $2,23 | +6,60% |
| 1 Okt 2026 | $2,17 | $2,20 | $2,08 | $2,09 | -3,33% |
| 30 Sep 2026 | $2,19 | $2,25 | $2,13 | $2,16 | -1,14% |
| 29 Sep 2026 | $2,22 | $2,40 | $2,15 | $2,19 | -1,58% |
| 28 Sep 2026 | $2,24 | $2,24 | $1,98 | $2,22 | -0,80% |
| 27 Sep 2026 | $2,05 | $2,26 | $2,02 | $2,24 | +9,48% |
| 26 Sep 2026 | $2,08 | $2,11 | $2,01 | $2,05 | -1,45% |
| 25 Sep 2026 | $2,09 | $2,12 | $2,04 | $2,08 | -0,48% |
| 24 Sep 2026 | $1,93 | $2,11 | $1,92 | $2,09 | +8,08% |
| 23 Sep 2026 | $2,06 | $2,13 | $1,91 | $1,93 | -6,58% |
| 22 Sep 2026 | $2,07 | $2,09 | $1,97 | $2,07 | -0,19% |
| 21 Sep 2026 | $2,00 | $2,10 | $1,99 | $2,07 | +3,50% |
| 20 Sep 2026 | $1,99 | $2,04 | $1,89 | $2,00 | +0,50% |
| 19 Sep 2026 | $1,99 | $2,04 | $1,94 | $1,99 | -0,40% |
| 18 Sep 2026 | $1,91 | $2,04 | $1,91 | $2,00 | +4,44% |
| 17 Sep 2026 | $1,88 | $1,97 | $1,87 | $1,91 | +1,59% |
| 16 Sep 2026 | $1,85 | $1,89 | $1,79 | $1,88 | +1,40% |
| 15 Sep 2026 | $2,00 | $2,02 | $1,81 | $1,86 | -7,29% |
| 14 Sep 2026 | $2,04 | $2,11 | $1,99 | $2,00 | -1,86% |
| 13 Sep 2026 | $2,05 | $2,14 | $2,02 | $2,04 | -0,44% |
| 12 Sep 2026 | $2,06 | $2,09 | $2,04 | $2,05 | -0,58% |
| 11 Sep 2026 | $2,05 | $2,19 | $2,03 | $2,06 | +0,63% |
| 10 Sep 2026 | $2,18 | $2,19 | $2,04 | $2,05 | -6,14% |
| 9 Sep 2026 | $2,21 | $2,26 | $2,12 | $2,18 | -1,00% |
| 8 Sep 2026 | $2,24 | $2,28 | $2,20 | $2,21 | -1,69% |
| 7 Sep 2026 | $2,36 | $2,43 | $2,21 | $2,24 | -4,96% |
Convex Finance mencapai rekor tertinggi $63,00 pada 1 Jan 2022, sedangkan harga terendah dalam data kami adalah $0,499. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.