Identifier on DigiFinex: cvx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
2.0900 USDT |
484.2500 CVX |
2.0417 USDT |
2.0135 USDT |
2.0572 USDT |
2.0572 USDT |
| 2025-03-29 |
2.1731 USDT |
11,132.1100 CVX |
2.1544 USDT |
2.0698 USDT |
2.1115 USDT |
2.1086 USDT |
| 2025-03-28 |
2.3278 USDT |
21.1730 CVX |
2.2098 USDT |
2.2098 USDT |
2.2135 USDT |
2.2131 USDT |
| 2025-03-27 |
2.5521 USDT |
407.9560 CVX |
2.5725 USDT |
2.5655 USDT |
2.5805 USDT |
2.5687 USDT |
| 2025-03-26 |
2.4247 USDT |
793.4180 CVX |
2.4925 USDT |
2.4869 USDT |
2.5106 USDT |
2.4925 USDT |
| 2025-03-25 |
2.2274 USDT |
4,269.4100 CVX |
2.2257 USDT |
2.2105 USDT |
2.2336 USDT |
2.2391 USDT |
| 2025-03-24 |
2.2053 USDT |
101.9150 CVX |
2.2408 USDT |
2.2378 USDT |
2.2437 USDT |
2.2406 USDT |
| 2025-03-23 |
2.1619 USDT |
116.0150 CVX |
2.1596 USDT |
2.1490 USDT |
2.1625 USDT |
2.1499 USDT |
| 2025-03-22 |
2.0447 USDT |
13,205.8200 CVX |
2.0569 USDT |
2.0490 USDT |
2.0644 USDT |
2.0664 USDT |
| 2025-03-21 |
2.0165 USDT |
1,187.2070 CVX |
2.0167 USDT |
2.0118 USDT |
2.0334 USDT |
2.0294 USDT |
| 2025-03-20 |
2.0586 USDT |
12.4540 CVX |
2.0012 USDT |
1.9995 USDT |
2.0015 USDT |
2.0006 USDT |
| 2025-03-19 |
2.1164 USDT |
17.9780 CVX |
2.1436 USDT |
2.1414 USDT |
2.1436 USDT |
2.1414 USDT |
| 2025-03-18 |
2.0022 USDT |
765.7740 CVX |
2.0298 USDT |
2.0236 USDT |
2.0443 USDT |
2.0383 USDT |
| 2025-03-17 |
1.9657 USDT |
361.2290 CVX |
1.9997 USDT |
1.9896 USDT |
2.0041 USDT |
1.9966 USDT |
| 2025-03-16 |
1.9659 USDT |
8,552.7360 CVX |
1.9976 USDT |
1.9114 USDT |
1.9413 USDT |
1.9513 USDT |
| 2025-03-15 |
1.9690 USDT |
4,362.1790 CVX |
1.9464 USDT |
1.9392 USDT |
1.9620 USDT |
1.9847 USDT |
| 2025-03-14 |
1.9325 USDT |
237.4200 CVX |
2.0143 USDT |
2.0011 USDT |
2.0175 USDT |
2.0025 USDT |
| 2025-03-13 |
1.8335 USDT |
30,335.4700 CVX |
1.8671 USDT |
1.7939 USDT |
1.8234 USDT |
1.8295 USDT |
| 2025-03-12 |
1.8118 USDT |
1,197.3920 CVX |
1.7933 USDT |
1.7900 USDT |
1.8234 USDT |
1.8156 USDT |
| 2025-03-11 |
1.7257 USDT |
31,844.7560 CVX |
1.7433 USDT |
1.6360 USDT |
1.7183 USDT |
1.7999 USDT |
| 2025-03-10 |
1.9069 USDT |
3,283.9400 CVX |
1.7493 USDT |
1.7483 USDT |
1.7822 USDT |
1.7648 USDT |
| 2025-03-09 |
2.1053 USDT |
49,198.3840 CVX |
2.1646 USDT |
1.9685 USDT |
2.0187 USDT |
2.0334 USDT |
| 2025-03-08 |
2.3306 USDT |
1,352.2740 CVX |
2.3986 USDT |
2.3918 USDT |
2.4148 USDT |
2.3988 USDT |
| 2025-03-07 |
2.3527 USDT |
16,163.7840 CVX |
2.4549 USDT |
2.2927 USDT |
2.3596 USDT |
2.3221 USDT |
| 2025-03-06 |
2.2123 USDT |
7,980.3370 CVX |
2.1820 USDT |
2.1049 USDT |
2.1424 USDT |
2.1544 USDT |
| 2025-03-05 |
2.2141 USDT |
8,543.8320 CVX |
2.2486 USDT |
2.1764 USDT |
2.2145 USDT |
2.2544 USDT |
| 2025-03-04 |
2.0724 USDT |
233.3280 CVX |
2.1379 USDT |
2.1266 USDT |
2.1564 USDT |
2.1546 USDT |
| 2025-03-03 |
2.4329 USDT |
5,903.0480 CVX |
2.4602 USDT |
2.2386 USDT |
2.2829 USDT |
2.2416 USDT |
| 2025-03-02 |
2.4119 USDT |
5,210.2760 CVX |
2.4981 USDT |
2.4657 USDT |
2.5235 USDT |
2.5419 USDT |
| 2025-03-01 |
2.2017 USDT |
2,322.1750 CVX |
2.2373 USDT |
2.2337 USDT |
2.2687 USDT |
2.2576 USDT |
| 2025-02-28 |
2.1692 USDT |
3,483.7750 CVX |
2.2383 USDT |
2.2047 USDT |
2.2395 USDT |
2.2288 USDT |
| 2025-02-27 |
2.3675 USDT |
2,059.8330 CVX |
2.4367 USDT |
2.4210 USDT |
2.4454 USDT |
2.4411 USDT |
| 2025-02-26 |
2.3663 USDT |
8,834.9760 CVX |
2.2991 USDT |
2.2751 USDT |
2.3297 USDT |
2.3023 USDT |
| 2025-02-25 |
2.2801 USDT |
6,494.1070 CVX |
2.2679 USDT |
2.2495 USDT |
2.3107 USDT |
2.3971 USDT |
| 2025-02-24 |
2.5978 USDT |
6,811.9720 CVX |
2.4862 USDT |
2.3882 USDT |
2.4205 USDT |
2.4182 USDT |
| 2025-02-23 |
2.8051 USDT |
3,344.4010 CVX |
2.7894 USDT |
2.7540 USDT |
2.7821 USDT |
2.7821 USDT |
| 2025-02-22 |
2.7428 USDT |
5,113.7730 CVX |
2.7266 USDT |
2.7169 USDT |
2.7398 USDT |
2.7374 USDT |
| 2025-02-21 |
2.6565 USDT |
48,189.1390 CVX |
2.5406 USDT |
2.4715 USDT |
2.6495 USDT |
2.6985 USDT |
| 2025-02-20 |
2.3595 USDT |
5,078.8340 CVX |
2.3425 USDT |
2.3231 USDT |
2.3685 USDT |
2.4214 USDT |
| 2025-02-19 |
2.2846 USDT |
3,913.3120 CVX |
2.3455 USDT |
2.3009 USDT |
2.3315 USDT |
2.3351 USDT |
| 2025-02-18 |
2.2308 USDT |
6,542.4550 CVX |
2.2406 USDT |
2.1246 USDT |
2.1514 USDT |
2.1461 USDT |
| 2025-02-17 |
2.4092 USDT |
7,731.0620 CVX |
2.4265 USDT |
2.3035 USDT |
2.3445 USDT |
2.3444 USDT |
| 2025-02-16 |
2.4108 USDT |
2,041.6610 CVX |
2.4026 USDT |
2.3655 USDT |
2.4013 USDT |
2.3864 USDT |
| 2025-02-15 |
2.3851 USDT |
4,283.9710 CVX |
2.3484 USDT |
2.3079 USDT |
2.3312 USDT |
2.3190 USDT |
| 2025-02-14 |
2.3780 USDT |
5,783.7410 CVX |
2.3735 USDT |
2.3564 USDT |
2.4060 USDT |
2.4555 USDT |
| 2025-02-13 |
2.3835 USDT |
746.2130 CVX |
2.3302 USDT |
2.3237 USDT |
2.3639 USDT |
2.3355 USDT |
| 2025-02-12 |
2.2885 USDT |
13,991.4670 CVX |
2.2494 USDT |
2.1987 USDT |
2.2807 USDT |
2.4094 USDT |
| 2025-02-11 |
2.3233 USDT |
257.5900 CVX |
2.2620 USDT |
2.2613 USDT |
2.2745 USDT |
2.2706 USDT |
| 2025-02-10 |
2.1290 USDT |
54.1520 CVX |
2.1751 USDT |
2.1622 USDT |
2.1764 USDT |
2.1724 USDT |
| 2025-02-09 |
2.0732 USDT |
3,368.8720 CVX |
2.0366 USDT |
2.0137 USDT |
2.0393 USDT |
2.0325 USDT |