| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2021 | $2.52 | $48.99 | |
| 2022 | $50.04 | $3.20 | 1,462% |
| 2023 | $3.20 | $3.30 | -2.93% |
| 2024 | $3.41 | $4.51 | -24.43% |
| 2025 | $4.89 | $2.67 | 83.53% |
Publicitate
Convex Finance (CVX)Istoric Pret
Historicul prețului Convex Finance, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2021.
| Prima Preț | 2021 Iulie ($2.47) |
|---|---|
| Cea mai mică preț | 2024 Noiembrie ($1.50) |
| Maxim Istoric | 2022 Ianuarie ($53.87) |
| Cel mai bun an | 2024 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Iulie |
| Cel mai rău lună | August |
Istoricul graficului
Convex Finance pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $17.11 | $53.83 | $1.77 | $48.99 | $453.7 Mil. | $2 Mil. | $15 Mil. | 20.7 Mil. | 129% |
| 2022 | $13.44 | $53.40 | $3.19 | $3.20 | $580.3 Mil. | $6.9 Mil. | $80.1 Mil. | 50.6 Mil. | 151% |
| 2023 | $4.12 | $7.19 | $2.30 | $3.30 | $311.7 Mil. | $3.5 Mil. | $23.4 Mil. | 76.4 Mil. | 71% |
| 2024 | $3.04 | $7.99 | $1.44 | $4.51 | $288 Mil. | $14.5 Mil. | $188.2 Mil. | 94.9 Mil. | 128% |
| 2025 | $2.84 | $5.92 | $1.52 | $2.67 | $274 Mil. | $12.1 Mil. | $42.6 Mil. | 97.4 Mil. | 81% |
Convex Finance Rentabilități anuale
Convex Finance Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 42.34% O:$2.52 C:$3.59 | 119.25% O:$3.60 C:$7.89 | 10.35% O:$7.89 C:$8.71 | 234.79% O:$8.71 C:$29.15 | -10.70% O:$29.14 C:$26.02 | 87.71% O:$26.10 C:$48.99 | ||||||
| 2022 | -45.26% O:$48.81 C:$26.72 | -28.11% O:$26.72 C:$19.21 | 50.23% O:$19.21 C:$28.86 | -18.62% O:$28.84 C:$23.47 | -56.24% O:$23.47 C:$10.27 | -57.83% O:$10.27 C:$4.33 | 72.32% O:$4.31 C:$7.43 | -31.80% O:$7.43 C:$5.07 | -2.89% O:$5.07 C:$4.92 | 8.29% O:$4.92 C:$5.33 | -21.38% O:$5.32 C:$4.19 | -23.45% O:$4.19 C:$3.20 |
| 2023 | 83.56% O:$3.20 C:$5.88 | 3.18% O:$5.87 C:$6.06 | -11.72% O:$6.06 C:$5.35 | -2.91% O:$5.34 C:$5.19 | -19.10% O:$5.17 C:$4.18 | -10.11% O:$4.18 C:$3.76 | -14.39% O:$3.76 C:$3.22 | -14.30% O:$3.22 C:$2.76 | 12.41% O:$2.75 C:$3.10 | -8.93% O:$3.10 C:$2.82 | 27.26% O:$2.82 C:$3.59 | -8.17% O:$3.60 C:$3.30 |
| 2024 | -11.45% O:$3.30 C:$2.92 | 69.64% O:$2.93 C:$4.97 | -15.35% O:$4.96 C:$4.20 | -42.85% O:$4.20 C:$2.40 | 14.50% O:$2.40 C:$2.75 | 22.69% O:$2.74 C:$3.37 | -12.19% O:$3.36 C:$2.95 | -28.98% O:$2.95 C:$2.10 | -0.94% O:$2.10 C:$2.08 | -22.94% O:$2.07 C:$1.60 | 133.15% O:$1.60 C:$3.72 | 20.99% O:$3.73 C:$4.51 |
| 2025 | -26.81% O:$4.51 C:$3.30 | -32.52% O:$3.30 C:$2.23 | -5.94% O:$2.23 C:$2.09 | 41.22% O:$2.09 C:$2.96 | -7.35% O:$2.96 C:$2.74 | -100% O:$2.74 C:$0 |
CVX OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(CVX) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $2.74 | $2.74 | $2.61 | $2.67 | $7.8 Mil. | 2,929,034 | $261 Mil. |
| 05/31/2025 | $2.82 | $2.82 | $2.67 | $2.74 | $10.8 Mil. | 3,948,026 | $267.3 Mil. |
| 05/30/2025 | $3.23 | $3.24 | $2.80 | $2.82 | $12.4 Mil. | 4,049,621 | $297.3 Mil. |
| 05/29/2025 | $3.31 | $3.42 | $3.17 | $3.22 | $13 Mil. | 3,944,986 | $320.9 Mil. |
| 05/28/2025 | $3.33 | $3.39 | $3.23 | $3.31 | $8.6 Mil. | 2,605,502 | $321.3 Mil. |
| 05/27/2025 | $3.21 | $3.43 | $3.16 | $3.33 | $11.2 Mil. | 3,385,398 | $321.5 Mil. |
| 05/26/2025 | $3.16 | $3.27 | $3.16 | $3.21 | $10.2 Mil. | 3,177,016 | $314 Mil. |
| 05/25/2025 | $3.25 | $3.27 | $3.02 | $3.15 | $11.1 Mil. | 3,569,383 | $303.1 Mil. |
| 05/24/2025 | $3.38 | $3.44 | $3.25 | $3.26 | $8.5 Mil. | 2,505,404 | $328.8 Mil. |
| 05/23/2025 | $3.69 | $3.81 | $3.36 | $3.38 | $17.9 Mil. | 4,971,848 | $349.9 Mil. |
| 05/22/2025 | $3.42 | $3.81 | $3.39 | $3.69 | $16.5 Mil. | 4,567,631 | $352.8 Mil. |
| 05/21/2025 | $3.33 | $3.52 | $3.30 | $3.43 | $16.6 Mil. | 4,877,893 | $332.1 Mil. |
| 05/20/2025 | $3.20 | $3.47 | $3.18 | $3.32 | $18.3 Mil. | 5,545,135 | $321.7 Mil. |
| 05/19/2025 | $3.30 | $3.30 | $3.07 | $3.20 | $8.8 Mil. | 2,785,039 | $307.1 Mil. |
| 05/18/2025 | $3.06 | $3.32 | $3.04 | $3.28 | $10.8 Mil. | 3,416,715 | $307.1 Mil. |
| 05/17/2025 | $3.09 | $3.11 | $2.99 | $3.06 | $7.8 Mil. | 2,532,220 | $298.1 Mil. |
| 05/16/2025 | $3.10 | $3.25 | $3.04 | $3.09 | $7.7 Mil. | 2,429,772 | $308.6 Mil. |
| 05/15/2025 | $3.32 | $3.40 | $3.04 | $3.10 | $11.5 Mil. | 3,591,972 | $311.5 Mil. |
| 05/14/2025 | $3.35 | $3.45 | $3.23 | $3.32 | $11 Mil. | 3,309,090 | $324.7 Mil. |
| 05/13/2025 | $3.32 | $3.50 | $3.09 | $3.36 | $12.7 Mil. | 3,914,290 | $317.2 Mil. |
| 05/12/2025 | $3.43 | $3.59 | $3.19 | $3.32 | $17.9 Mil. | 5,244,202 | $331.7 Mil. |
| 05/11/2025 | $3.61 | $3.70 | $3.36 | $3.40 | $15.6 Mil. | 4,461,018 | $341.6 Mil. |
| 05/10/2025 | $3.37 | $3.64 | $3.37 | $3.64 | $14 Mil. | 4,078,633 | $335.3 Mil. |
| 05/09/2025 | $3.46 | $3.77 | $3.35 | $3.36 | $17.3 Mil. | 4,987,651 | $338.4 Mil. |
| 05/08/2025 | $3.07 | $3.50 | $3.07 | $3.46 | $17.8 Mil. | 5,351,980 | $323.2 Mil. |
| 05/07/2025 | $3.07 | $3.20 | $3.00 | $3.07 | $17.4 Mil. | 5,605,645 | $302.6 Mil. |
| 05/06/2025 | $2.96 | $3.07 | $2.72 | $3.07 | $19 Mil. | 6,586,329 | $280.7 Mil. |
| 05/05/2025 | $2.93 | $3.02 | $2.89 | $2.97 | $10.3 Mil. | 3,495,598 | $287.1 Mil. |
| 05/04/2025 | $3.09 | $3.09 | $2.91 | $2.93 | $7.6 Mil. | 2,529,692 | $294.3 Mil. |
| 05/03/2025 | $3.16 | $3.16 | $3.01 | $3.09 | $8.7 Mil. | 2,821,989 | $301.3 Mil. |
| 05/02/2025 | $3.03 | $3.30 | $3.03 | $3.16 | $15.3 Mil. | 4,837,500 | $308 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Pendle (PENDLE) Istoric Pret | $4.12 | $655,254,431 | $45,217,657 | -4.50% | 1.14% | |
 | Frax (FRAX) Istoric Pret | $1.00 | $649,200,916 | $1,323,097 | -0.01% | 0.07% | |
 | Compound (COMP) Istoric Pret | $40.48 | $359,018,770 | $26,521,830 | -4.87% | 0.47% | |
 | Paint Swap (BRUSH) Istoric Pret | $0.2839 | $108,305,325 | $97 | -18.92% | 1.17% | |
 | Aave (AAVE) Istoric Pret | $250.58 | $3,768,898,192 | $287,844,886 | -2.96% | 1.87% | |
 | Uniswap (UNI) Istoric Pret | $6.27 | $3,766,748,146 | $239,525,398 | 3.36% | 1.68% | |
 | Raydium (RAY) Istoric Pret | $2.36 | $687,732,858 | $40,727,872 | -25.52% | -6.07% | |
 | PancakeSwap (CAKE) Istoric Pret | $2.37 | $703,207,313 | $74,705,140 | 1.16% | 1.02% | |
 | Berachain (BERA) Istoric Pret | $2.48 | $266,049,534 | $48,314,754 | -19.30% | -0.41% |