Convex Finance
CVX
Rank #325
$2.10
Updated 7 days ago
Market Cap
$172.53M
24h Volume
$27.43M
Avg Volume (6m)
$23.16M
24h High/Low
$2.31
$2.06
$2.06
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Governance
Yield Farming
Curve Ecosystem
Yield Aggregator
Metagovernance
Yield Optimizer
Chains
Ethereum
0x4e3fbd56cd56c3e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.10 | $2.31 | $2.06 | $2.10 | $27.43M | $172.53M |
| Nov 10, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $7.79M | $169.22M |
| Nov 9, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $7.43M | $168.93M |
| Nov 8, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $16.22M | $174.47M |
| Nov 7, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $10.06M | $149.42M |
| Nov 6, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $12.24M | $160.38M |
| Nov 5, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $15.57M | $156.95M |
| Nov 4, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $13.80M | $160.77M |
| Nov 3, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $7.94M | $179.21M |
| Nov 2, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $6.89M | $182.29M |
| Nov 1, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $13.67M | $181.15M |
| Oct 31, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $18.17M | $176.60M |
| Oct 30, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $16.47M | $187.59M |
| Oct 29, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $9.73M | $183.08M |
| Oct 28, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $9.37M | $190.57M |
| Oct 27, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $7.43M | $194.89M |
| Oct 26, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $6.14M | $182.11M |
| Oct 25, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $8.76M | $187.07M |
| Oct 24, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $7.05M | $182.34M |
| Oct 23, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $11.72M | $180.17M |
| Oct 22, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $9.91M | $190.63M |
| Oct 21, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $7.87M | $197.49M |
| Oct 20, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $9.17M | $195.32M |
| Oct 19, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $5.47M | $191.15M |
| Oct 18, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $17.53M | $187.68M |
| Oct 17, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $16.60M | $199.94M |
| Oct 16, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $20.93M | $204.33M |
| Oct 15, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $29.95M | $214.03M |
| Oct 14, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $24.74M | $234.36M |
| Oct 13, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $22.75M | $210.21M |
| Oct 12, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $33.65M | $178.24M |
| Oct 11, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $46.43M | $180.59M |
| Oct 10, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $13.74M | $266.14M |
| Oct 9, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $14.48M | $287.28M |
| Oct 8, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $21.87M | $289.50M |
| Oct 7, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $18.51M | $303.92M |
| Oct 6, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $16.60M | $296.22M |
| Oct 5, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $20.16M | $304.89M |
| Oct 4, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $23.31M | $305.41M |
| Oct 3, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $15.56M | $284.91M |
| Oct 2, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $15.68M | $276.31M |
| Oct 1, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $10.29M | $259.83M |
| Sep 30, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $14.51M | $262.35M |
| Sep 29, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $9.90M | $265.68M |
| Sep 28, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $8.20M | $256.62M |
| Sep 27, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $14.44M | $254.81M |
| Sep 26, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $23.56M | $245.58M |
| Sep 25, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $17.02M | $275.22M |
| Sep 24, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $13.97M | $271.39M |
| Sep 23, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $25.79M | $282.06M |
| Sep 22, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $16.11M | $305.15M |
| Sep 21, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $18.51M | $323.19M |
| Sep 20, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $40.45M | $317.93M |
| Sep 19, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $50.13M | $332.86M |
| Sep 18, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $17.93M | $291.62M |
| Sep 17, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $15.26M | $278.61M |
| Sep 16, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $18.03M | $277.95M |
| Sep 15, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $14.66M | $290.89M |
| Sep 14, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $18.68M | $308.52M |
| Sep 13, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $22.38M | $312.28M |
| Sep 12, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $20.91M | $299.93M |
| Sep 11, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $13.04M | $289.40M |
| Sep 10, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $15.46M | $287.81M |
| Sep 9, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $12.57M | $289.16M |
| Sep 8, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $8.37M | $283.45M |
| Sep 7, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $6.09M | $281.45M |
| Sep 6, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $10.38M | $283.06M |
| Sep 5, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $10.99M | $281.87M |
| Sep 4, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $9.75M | $301.10M |
| Sep 3, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $13.37M | $289.96M |
| Sep 2, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $14.34M | $276.89M |
| Sep 1, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $10.98M | $285.11M |
| Aug 31, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $10.51M | $293.47M |
| Aug 30, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $24.15M | $296.42M |
| Aug 29, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $28.40M | $287.06M |
| Aug 28, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $13.65M | $295.77M |
| Aug 27, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $16.19M | $307.00M |
| Aug 26, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $27.89M | $300.62M |
| Aug 25, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $23.93M | $351.35M |
| Aug 24, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $16.13M | $344.89M |
| Aug 23, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $31.73M | $351.00M |
| Aug 22, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $15.55M | $324.59M |
| Aug 21, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $17.35M | $337.10M |
| Aug 20, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $17.14M | $307.76M |
| Aug 19, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $19.43M | $334.27M |
| Aug 18, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $16.01M | $344.21M |
| Aug 17, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $16.42M | $343.01M |
| Aug 16, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $28.08M | $338.28M |
| Aug 15, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $34.08M | $341.15M |
| Aug 14, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $38.93M | $378.55M |
| Aug 13, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $29.72M | $373.24M |
| Aug 12, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $31.75M | $347.86M |
| Aug 11, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $23.84M | $367.60M |
| Aug 10, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $31.41M | $378.45M |
| Aug 9, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $32.66M | $367.34M |
| Aug 8, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $31.07M | $375.01M |
| Aug 7, 2025 | $4.35 | $4.35 | $4.35 | $4.35 | $29.34M | $356.95M |
| Aug 6, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $32.33M | $345.49M |
| Aug 5, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $59.27M | $372.88M |
| Aug 4, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $36.93M | $338.68M |
| Aug 3, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $36.77M | $311.91M |
| Aug 2, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $59.21M | $330.56M |
| Aug 1, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $59.46M | $342.07M |
| Jul 31, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $77.46M | $381.24M |
| Jul 30, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $80.56M | $367.69M |
| Jul 29, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $54.42M | $436.14M |
| Jul 28, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $85.79M | $464.34M |
| Jul 27, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $98.11M | $484.10M |
| Jul 26, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $76.37M | $430.86M |
| Jul 25, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $82.83M | $396.91M |
| Jul 24, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $91.54M | $392.03M |
| Jul 23, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $64.13M | $396.02M |
| Jul 22, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $51.85M | $354.47M |
| Jul 21, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $46.27M | $344.88M |
| Jul 20, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $73.51M | $364.27M |
| Jul 19, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $72.45M | $341.80M |
| Jul 18, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $124.19M | $370.53M |
| Jul 17, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $98.22M | $398.35M |
| Jul 16, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $39.64M | $343.59M |
| Jul 15, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $58.68M | $321.50M |
| Jul 14, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $24.30M | $290.40M |
| Jul 13, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $15.23M | $253.08M |
| Jul 12, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $28.40M | $249.74M |
| Jul 11, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $24.66M | $245.50M |
| Jul 10, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $15.58M | $217.87M |
| Jul 9, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $11.72M | $201.51M |
| Jul 8, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $9.10M | $188.54M |
| Jul 7, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $12.55M | $192.11M |
| Jul 6, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $5.64M | $177.84M |
| Jul 5, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $9.63M | $179.95M |
| Jul 4, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $8.03M | $193.51M |
| Jul 3, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $9.31M | $193.14M |
| Jul 2, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $9.01M | $179.46M |
| Jul 1, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $8.68M | $191.80M |
| Jun 30, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $7.39M | $199.75M |
| Jun 29, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $5.70M | $195.95M |
| Jun 28, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $8.99M | $193.29M |
| Jun 27, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $10.65M | $195.04M |
| Jun 26, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $9.16M | $201.94M |
| Jun 25, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $13.02M | $215.95M |
| Jun 24, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $16.40M | $215.22M |
| Jun 23, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $13.29M | $192.41M |
| Jun 22, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $13.15M | $191.53M |
| Jun 21, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $13.53M | $205.26M |
| Jun 20, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $17.34M | $214.32M |
| Jun 19, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $23.93M | $210.77M |
| Jun 18, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $21.27M | $206.68M |
| Jun 17, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $16.12M | $211.67M |
| Jun 16, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $7.53M | $215.38M |
| Jun 15, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $8.31M | $213.57M |
| Jun 14, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $14.69M | $217.90M |
| Jun 13, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $10.06M | $218.07M |
| Jun 12, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $14.32M | $234.20M |
| Jun 11, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $16.56M | $253.69M |
| Jun 10, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $12.31M | $235.19M |
| Jun 9, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $5.50M | $218.47M |
| Jun 8, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $6.59M | $222.84M |
| Jun 7, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $9.37M | $214.66M |
| Jun 6, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $13.53M | $212.48M |
| Jun 5, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $16.74M | $225.86M |
| Jun 4, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $12.14M | $217.91M |
| Jun 3, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $11.80M | $226.61M |
| Jun 2, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $8.93M | $219.42M |
| Jun 1, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $12.63M | $224.81M |
| May 31, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $14.87M | $231.05M |
| May 30, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $14.77M | $263.66M |
| May 29, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $9.13M | $271.32M |
| May 28, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $12.97M | $273.27M |
| May 27, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $11.61M | $262.67M |
| May 26, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $17.55M | $257.89M |
| May 25, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $15.06M | $267.62M |
| May 24, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $25.53M | $276.88M |
| May 23, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $23.14M | $301.76M |
| May 22, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $22.92M | $282.30M |
| May 21, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $26.37M | $272.71M |
| May 20, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $15.19M | $262.17M |
| May 19, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $16.78M | $264.78M |
| May 18, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $14.31M | $250.61M |