Identifier on Huobi: cvxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-26 |
2.9085 USDT |
190,250.0180 CVX |
2.8090 USDT |
2.8090 USDT |
2.8472 USDT |
2.9256 USDT |
| 2025-04-25 |
2.8284 USDT |
151,390.6344 CVX |
2.8068 USDT |
2.7501 USDT |
2.8133 USDT |
2.8626 USDT |
| 2025-04-24 |
2.7890 USDT |
591,115.0646 CVX |
2.7788 USDT |
2.6081 USDT |
2.7149 USDT |
2.8068 USDT |
| 2025-04-23 |
2.8502 USDT |
556,240.2136 CVX |
2.8430 USDT |
2.7711 USDT |
2.8231 USDT |
2.8359 USDT |
| 2025-04-22 |
2.7392 USDT |
676,035.8192 CVX |
2.5182 USDT |
2.4762 USDT |
2.5323 USDT |
2.8570 USDT |
| 2025-04-21 |
2.6411 USDT |
1,571,271.4374 CVX |
2.4210 USDT |
2.4181 USDT |
2.5576 USDT |
2.5182 USDT |
| 2025-04-20 |
2.1901 USDT |
470,196.5149 CVX |
2.2342 USDT |
2.1368 USDT |
2.1774 USDT |
2.1759 USDT |
| 2025-04-19 |
2.2407 USDT |
239,147.8834 CVX |
2.2237 USDT |
2.2086 USDT |
2.2428 USDT |
2.2331 USDT |
| 2025-04-18 |
2.1645 USDT |
556,309.4703 CVX |
2.1538 USDT |
2.1247 USDT |
2.1484 USDT |
2.2096 USDT |
| 2025-04-17 |
2.2130 USDT |
629,575.5072 CVX |
2.2596 USDT |
2.1570 USDT |
2.2054 USDT |
2.1616 USDT |
| 2025-04-16 |
2.2509 USDT |
616,981.9743 CVX |
2.1753 USDT |
2.1753 USDT |
2.2591 USDT |
2.2565 USDT |
| 2025-04-15 |
2.0950 USDT |
1,004,896.8412 CVX |
2.0752 USDT |
2.0401 USDT |
2.0824 USDT |
2.1092 USDT |
| 2025-04-14 |
2.1470 USDT |
743,837.3698 CVX |
2.0609 USDT |
2.0608 USDT |
2.1194 USDT |
2.0752 USDT |
| 2025-04-13 |
2.1331 USDT |
619,836.5767 CVX |
2.1492 USDT |
2.0750 USDT |
2.1322 USDT |
2.1487 USDT |
| 2025-04-12 |
2.1509 USDT |
669,798.0950 CVX |
2.1453 USDT |
2.0851 USDT |
2.1212 USDT |
2.2182 USDT |
| 2025-04-11 |
2.1360 USDT |
1,457,764.8373 CVX |
1.9792 USDT |
1.9739 USDT |
2.1141 USDT |
2.2058 USDT |
| 2025-04-10 |
1.8466 USDT |
844,640.5405 CVX |
1.8867 USDT |
1.7866 USDT |
1.8129 USDT |
1.8695 USDT |
| 2025-04-09 |
1.7462 USDT |
503,035.3364 CVX |
1.6978 USDT |
1.6520 USDT |
1.6829 USDT |
1.9023 USDT |
| 2025-04-08 |
1.7904 USDT |
571,280.0337 CVX |
1.7310 USDT |
1.6774 USDT |
1.6962 USDT |
1.6915 USDT |
| 2025-04-07 |
1.6502 USDT |
1,032,866.2227 CVX |
1.6854 USDT |
1.5103 USDT |
1.6347 USDT |
1.7433 USDT |
| 2025-04-06 |
1.9026 USDT |
116,228.3137 CVX |
1.9391 USDT |
1.8578 USDT |
1.8861 USDT |
1.8629 USDT |
| 2025-04-05 |
1.9468 USDT |
326,361.8534 CVX |
2.0064 USDT |
1.8999 USDT |
1.9187 USDT |
1.9391 USDT |
| 2025-04-04 |
2.0426 USDT |
349,680.9810 CVX |
2.0601 USDT |
1.9769 USDT |
2.0330 USDT |
2.0460 USDT |
| 2025-04-03 |
2.0575 USDT |
249,796.8938 CVX |
2.0000 USDT |
1.9899 USDT |
2.0142 USDT |
2.0142 USDT |
| 2025-04-02 |
2.1633 USDT |
191,971.4610 CVX |
2.1688 USDT |
2.1313 USDT |
2.1494 USDT |
2.1562 USDT |
| 2025-04-01 |
2.2050 USDT |
545,762.2197 CVX |
2.0910 USDT |
2.0907 USDT |
2.1239 USDT |
2.1688 USDT |
| 2025-03-31 |
1.9984 USDT |
286,611.6848 CVX |
2.0410 USDT |
1.8763 USDT |
1.9574 USDT |
1.9998 USDT |
| 2025-03-30 |
2.0840 USDT |
405,690.9582 CVX |
2.1464 USDT |
2.0156 USDT |
2.0498 USDT |
2.0395 USDT |
| 2025-03-29 |
2.1620 USDT |
395,458.8843 CVX |
2.2245 USDT |
2.0706 USDT |
2.1103 USDT |
2.1367 USDT |
| 2025-03-28 |
2.3547 USDT |
530,719.9195 CVX |
2.4994 USDT |
2.1555 USDT |
2.1905 USDT |
2.1721 USDT |
| 2025-03-27 |
2.4444 USDT |
27,935.6775 CVX |
2.4411 USDT |
2.4251 USDT |
2.4608 USDT |
2.4361 USDT |
| 2025-03-26 |
2.2696 USDT |
207,735.4263 CVX |
2.2375 USDT |
2.2172 USDT |
2.2443 USDT |
2.3960 USDT |
| 2025-03-25 |
2.2265 USDT |
247,512.5711 CVX |
2.2363 USDT |
2.1881 USDT |
2.2203 USDT |
2.2374 USDT |
| 2025-03-24 |
2.2240 USDT |
403,766.9581 CVX |
2.1622 USDT |
2.1484 USDT |
2.1749 USDT |
2.2591 USDT |
| 2025-03-23 |
2.1583 USDT |
1,024,228.7778 CVX |
2.1371 USDT |
2.1035 USDT |
2.1458 USDT |
2.1696 USDT |
| 2025-03-22 |
2.0485 USDT |
731,709.9859 CVX |
2.0155 USDT |
1.9996 USDT |
2.0269 USDT |
2.0805 USDT |
| 2025-03-21 |
2.0156 USDT |
1,237,940.4539 CVX |
1.9918 USDT |
1.9739 USDT |
2.0123 USDT |
2.0105 USDT |
| 2025-03-20 |
2.0785 USDT |
538,272.6904 CVX |
2.1198 USDT |
2.0429 USDT |
2.0747 USDT |
2.0767 USDT |
| 2025-03-19 |
2.1219 USDT |
1,384,153.8910 CVX |
2.0703 USDT |
2.0457 USDT |
2.0740 USDT |
2.1206 USDT |
| 2025-03-18 |
2.0046 USDT |
1,069,680.1665 CVX |
2.0207 USDT |
1.9595 USDT |
1.9975 USDT |
2.0660 USDT |
| 2025-03-17 |
1.9852 USDT |
641,671.2454 CVX |
1.9188 USDT |
1.8963 USDT |
1.9552 USDT |
1.9788 USDT |
| 2025-03-16 |
1.9812 USDT |
55,001.0082 CVX |
1.9825 USDT |
1.9453 USDT |
1.9810 USDT |
1.9816 USDT |
| 2025-03-15 |
1.9631 USDT |
94,461.0714 CVX |
1.9906 USDT |
1.9378 USDT |
1.9558 USDT |
1.9576 USDT |
| 2025-03-14 |
1.9200 USDT |
1,211,699.6084 CVX |
1.8416 USDT |
1.8331 USDT |
1.8878 USDT |
1.9904 USDT |
| 2025-03-13 |
1.8238 USDT |
2,228,251.1216 CVX |
1.8138 USDT |
1.7758 USDT |
1.8136 USDT |
1.8411 USDT |
| 2025-03-12 |
1.8157 USDT |
516,543.7341 CVX |
1.7960 USDT |
1.7300 USDT |
1.7749 USDT |
1.8109 USDT |
| 2025-03-11 |
1.7426 USDT |
941,785.4933 CVX |
1.7222 USDT |
1.6351 USDT |
1.7202 USDT |
1.7931 USDT |
| 2025-03-10 |
1.9937 USDT |
1,268,613.1393 CVX |
1.9956 USDT |
1.8358 USDT |
1.9013 USDT |
1.8474 USDT |
| 2025-03-09 |
2.1055 USDT |
1,274,474.6354 CVX |
2.3846 USDT |
1.9663 USDT |
2.0349 USDT |
2.0232 USDT |
| 2025-03-08 |
2.3259 USDT |
325,901.4847 CVX |
2.3171 USDT |
2.2878 USDT |
2.3076 USDT |
2.2902 USDT |