Identifier on Huobi: cvxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
3.3032 USDT |
425,618.0146 CVX |
3.0702 USDT |
3.0606 USDT |
3.1064 USDT |
3.3926 USDT |
| 2025-05-07 |
3.1232 USDT |
835,779.2659 CVX |
3.0652 USDT |
2.9933 USDT |
3.0524 USDT |
3.0489 USDT |
| 2025-05-06 |
2.8340 USDT |
318,363.0372 CVX |
2.9565 USDT |
2.7352 USDT |
2.7669 USDT |
2.7513 USDT |
| 2025-05-05 |
2.9439 USDT |
520,150.1373 CVX |
2.9354 USDT |
2.8822 USDT |
2.9329 USDT |
2.9965 USDT |
| 2025-05-04 |
3.0395 USDT |
289,894.9305 CVX |
3.0830 USDT |
3.0000 USDT |
3.0369 USDT |
3.0155 USDT |
| 2025-05-03 |
3.0736 USDT |
355,579.2337 CVX |
3.1074 USDT |
3.0069 USDT |
3.0417 USDT |
3.0841 USDT |
| 2025-05-02 |
3.1705 USDT |
806,866.0505 CVX |
3.0271 USDT |
3.0134 USDT |
3.0977 USDT |
3.2539 USDT |
| 2025-05-01 |
3.0091 USDT |
952,880.4406 CVX |
2.9576 USDT |
2.8532 USDT |
2.9268 USDT |
3.0645 USDT |
| 2025-04-30 |
2.7346 USDT |
492,557.4920 CVX |
2.7416 USDT |
2.6481 USDT |
2.7108 USDT |
2.7112 USDT |
| 2025-04-29 |
2.7170 USDT |
61,693.9676 CVX |
2.6838 USDT |
2.6775 USDT |
2.7085 USDT |
2.7184 USDT |
| 2025-04-28 |
2.6768 USDT |
302,796.6127 CVX |
2.7079 USDT |
2.5438 USDT |
2.6173 USDT |
2.6793 USDT |
| 2025-04-27 |
2.7548 USDT |
266,811.3471 CVX |
2.8651 USDT |
2.6500 USDT |
2.7118 USDT |
2.7745 USDT |
| 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 |