Convex Financeの価格履歴
$2.13
-4.22% 24時間
2021/12/23以降のConvex Finance（CVX）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$2.13です。
史上最高値
$63.00
2022/01/01
史上最安値
$0.499
2025/10/10
初回記録からのリターン
-95.21%
2021/12/23
最も良かった月
+134.23%
2024年11月
最も悪かった月
-57.94%
2022年6月
読み込み中…
Convex Financeの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.61 | $2.68 | $1.04 | $2.13 | +32.50% |
| 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% |
Convex Financeの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $2.17 | $2.39 | $2.08 | $2.13 | -1.39% |
| 2026年9月 | $2.24 | $2.50 | $1.79 | $2.16 | -3.31% |
| 2026年8月 | $1.27 | $2.51 | $1.24 | $2.24 | +76.48% |
| 2026年7月 | $1.06 | $1.42 | $1.04 | $1.27 | +19.42% |
| 2026年6月 | $1.59 | $1.60 | $1.05 | $1.06 | -33.23% |
| 2026年5月 | $1.68 | $2.08 | $1.49 | $1.59 | -5.42% |
| 2026年4月 | $1.79 | $1.97 | $1.66 | $1.68 | -6.15% |
| 2026年3月 | $1.76 | $2.39 | $1.59 | $1.79 | +1.65% |
| 2026年2月 | $1.90 | $2.19 | $1.44 | $1.76 | -7.46% |
| 2026年1月 | $1.61 | $2.68 | $1.55 | $1.90 | +18.27% |
| 2025年12月 | $1.81 | $2.02 | $1.60 | $1.61 | -10.96% |
| 2025年11月 | $2.21 | $2.33 | $1.58 | $1.81 | -18.12% |
| 2025年10月 | $3.18 | $3.91 | $0.499 | $2.21 | -30.51% |
| 2025年9月 | $3.48 | $4.22 | $2.97 | $3.18 | -8.63% |
| 2025年8月 | $4.16 | $4.90 | $3.29 | $3.48 | -16.28% |
| 2025年7月 | $2.34 | $6.24 | $2.12 | $4.15 | +77.44% |
| 2025年6月 | $2.74 | $3.15 | $2.23 | $2.34 | -14.57% |
| 2025年5月 | $2.96 | $3.83 | $2.66 | $2.74 | -7.43% |
| 2025年4月 | $2.10 | $2.99 | $1.51 | $2.96 | +41.24% |
| 2025年3月 | $2.23 | $2.70 | $1.62 | $2.10 | -5.97% |
| 2025年2月 | $3.30 | $3.39 | $1.64 | $2.23 | -32.55% |
| 2025年1月 | $4.50 | $6.07 | $2.83 | $3.30 | -26.68% |
| 2024年12月 | $3.73 | $8.15 | $3.56 | $4.51 | +20.58% |
| 2024年11月 | $1.60 | $3.90 | $1.43 | $3.74 | +134.23% |
| 2024年10月 | $2.08 | $2.20 | $1.42 | $1.60 | -23.13% |
| 2024年9月 | $2.10 | $2.45 | $1.80 | $2.08 | -1.19% |
| 2024年8月 | $2.95 | $3.44 | $1.94 | $2.10 | -28.81% |
| 2024年7月 | $3.37 | $3.61 | $2.01 | $2.95 | -12.36% |
| 2024年6月 | $2.75 | $4.66 | $1.83 | $3.37 | +22.67% |
| 2024年5月 | $2.40 | $2.99 | $2.21 | $2.74 | +14.38% |
| 2024年4月 | $4.20 | $4.21 | $2.10 | $2.40 | -42.89% |
| 2024年3月 | $4.97 | $5.57 | $3.48 | $4.20 | -15.52% |
| 2024年2月 | $2.92 | $5.75 | $2.83 | $4.97 | +70.08% |
| 2024年1月 | $3.30 | $3.55 | $2.50 | $2.92 | -11.50% |
| 2023年12月 | $3.61 | $4.35 | $3.22 | $3.30 | -8.45% |
| 2023年11月 | $2.82 | $4.05 | $2.75 | $3.61 | +27.80% |
Convex Financeの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $2.23 | $2.25 | $2.10 | $2.13 | -4.35% |
| 2026/10/06 | $2.26 | $2.26 | $2.18 | $2.23 | -1.46% |
| 2026/10/05 | $2.30 | $2.38 | $2.20 | $2.26 | -1.74% |
| 2026/10/04 | $2.31 | $2.31 | $2.23 | $2.30 | -0.22% |
| 2026/10/03 | $2.22 | $2.33 | $2.22 | $2.31 | +3.55% |
| 2026/10/02 | $2.09 | $2.39 | $2.09 | $2.23 | +6.60% |
| 2026/10/01 | $2.17 | $2.20 | $2.08 | $2.09 | -3.33% |
| 2026/09/30 | $2.19 | $2.25 | $2.13 | $2.16 | -1.14% |
| 2026/09/29 | $2.22 | $2.40 | $2.15 | $2.19 | -1.58% |
| 2026/09/28 | $2.24 | $2.24 | $1.98 | $2.22 | -0.80% |
| 2026/09/27 | $2.05 | $2.26 | $2.02 | $2.24 | +9.48% |
| 2026/09/26 | $2.08 | $2.11 | $2.01 | $2.05 | -1.45% |
| 2026/09/25 | $2.09 | $2.12 | $2.04 | $2.08 | -0.48% |
| 2026/09/24 | $1.93 | $2.11 | $1.92 | $2.09 | +8.08% |
| 2026/09/23 | $2.06 | $2.13 | $1.91 | $1.93 | -6.58% |
| 2026/09/22 | $2.07 | $2.09 | $1.97 | $2.07 | -0.19% |
| 2026/09/21 | $2.00 | $2.10 | $1.99 | $2.07 | +3.50% |
| 2026/09/20 | $1.99 | $2.04 | $1.89 | $2.00 | +0.50% |
| 2026/09/19 | $1.99 | $2.04 | $1.94 | $1.99 | -0.40% |
| 2026/09/18 | $1.91 | $2.04 | $1.91 | $2.00 | +4.44% |
| 2026/09/17 | $1.88 | $1.97 | $1.87 | $1.91 | +1.59% |
| 2026/09/16 | $1.85 | $1.89 | $1.79 | $1.88 | +1.40% |
| 2026/09/15 | $2.00 | $2.02 | $1.81 | $1.86 | -7.29% |
| 2026/09/14 | $2.04 | $2.11 | $1.99 | $2.00 | -1.86% |
| 2026/09/13 | $2.05 | $2.14 | $2.02 | $2.04 | -0.44% |
| 2026/09/12 | $2.06 | $2.09 | $2.04 | $2.05 | -0.58% |
| 2026/09/11 | $2.05 | $2.19 | $2.03 | $2.06 | +0.63% |
| 2026/09/10 | $2.18 | $2.19 | $2.04 | $2.05 | -6.14% |
| 2026/09/09 | $2.21 | $2.26 | $2.12 | $2.18 | -1.00% |
| 2026/09/08 | $2.24 | $2.28 | $2.20 | $2.21 | -1.69% |
Convex Financeは2022/01/01に史上最高値$63.00を記録し、当データセットの最安値は$0.499です。すべての値は主要取引所の日次終値に基づく米ドル建てです。