Identifier on Kucoin: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0467 USDT |
13,624.2900 CVC |
0.0465 USDT |
0.0464 USDT |
0.0473 USDT |
0.0473 USDT |
| 2025-12-04 |
0.0468 USDT |
188,264.4400 CVC |
0.0468 USDT |
0.0461 USDT |
0.0474 USDT |
0.0469 USDT |
| 2025-12-03 |
0.0465 USDT |
28,012.3400 CVC |
0.0470 USDT |
0.0462 USDT |
0.0471 USDT |
0.0463 USDT |
| 2025-12-02 |
0.0448 USDT |
17,634.1900 CVC |
0.0452 USDT |
0.0441 USDT |
0.0463 USDT |
0.0460 USDT |
| 2025-12-01 |
0.0442 USDT |
74,922.4000 CVC |
0.0461 USDT |
0.0433 USDT |
0.0462 USDT |
0.0439 USDT |
| 2025-11-30 |
0.0470 USDT |
48,967.3300 CVC |
0.0479 USDT |
0.0467 USDT |
0.0479 USDT |
0.0471 USDT |
| 2025-11-29 |
0.0484 USDT |
358,129.7000 CVC |
0.0478 USDT |
0.0478 USDT |
0.0496 USDT |
0.0480 USDT |
| 2025-11-28 |
0.0482 USDT |
109,461.9500 CVC |
0.0487 USDT |
0.0469 USDT |
0.0493 USDT |
0.0474 USDT |
| 2025-11-27 |
0.0483 USDT |
57,255.1200 CVC |
0.0475 USDT |
0.0474 USDT |
0.0495 USDT |
0.0495 USDT |
| 2025-11-26 |
0.0474 USDT |
118,732.6500 CVC |
0.0480 USDT |
0.0465 USDT |
0.0482 USDT |
0.0478 USDT |
| 2025-11-25 |
0.0485 USDT |
199,005.3400 CVC |
0.0475 USDT |
0.0468 USDT |
0.0493 USDT |
0.0481 USDT |
| 2025-11-24 |
0.0460 USDT |
9,487.0500 CVC |
0.0464 USDT |
0.0459 USDT |
0.0467 USDT |
0.0459 USDT |
| 2025-11-23 |
0.0478 USDT |
105,491.4300 CVC |
0.0468 USDT |
0.0459 USDT |
0.0498 USDT |
0.0465 USDT |
| 2025-11-22 |
0.0463 USDT |
109,877.2900 CVC |
0.0463 USDT |
0.0447 USDT |
0.0479 USDT |
0.0462 USDT |
| 2025-11-21 |
0.0465 USDT |
100,838.2800 CVC |
0.0484 USDT |
0.0444 USDT |
0.0489 USDT |
0.0444 USDT |
| 2025-11-20 |
0.0487 USDT |
92,730.3800 CVC |
0.0490 USDT |
0.0481 USDT |
0.0513 USDT |
0.0486 USDT |
| 2025-11-19 |
0.0523 USDT |
16,803.3700 CVC |
0.0523 USDT |
0.0506 USDT |
0.0531 USDT |
0.0515 USDT |
| 2025-11-18 |
0.0509 USDT |
50,869.3000 CVC |
0.0512 USDT |
0.0506 USDT |
0.0516 USDT |
0.0509 USDT |
| 2025-11-17 |
0.0527 USDT |
82,114.6100 CVC |
0.0520 USDT |
0.0511 USDT |
0.0538 USDT |
0.0517 USDT |
| 2025-11-16 |
0.0521 USDT |
50,019.6400 CVC |
0.0533 USDT |
0.0509 USDT |
0.0533 USDT |
0.0512 USDT |
| 2025-11-15 |
0.0547 USDT |
327,285.8800 CVC |
0.0530 USDT |
0.0526 USDT |
0.0568 USDT |
0.0533 USDT |
| 2025-11-14 |
0.0547 USDT |
505,942.4000 CVC |
0.0528 USDT |
0.0505 USDT |
0.0617 USDT |
0.0535 USDT |
| 2025-11-13 |
0.0550 USDT |
206,205.5800 CVC |
0.0580 USDT |
0.0526 USDT |
0.0580 USDT |
0.0529 USDT |
| 2025-11-12 |
0.0623 USDT |
266,950.5900 CVC |
0.0640 USDT |
0.0576 USDT |
0.0657 USDT |
0.0586 USDT |
| 2025-11-11 |
0.0671 USDT |
1,399,783.8400 CVC |
0.0569 USDT |
0.0565 USDT |
0.0902 USDT |
0.0610 USDT |
| 2025-11-10 |
0.0573 USDT |
22,574.8000 CVC |
0.0572 USDT |
0.0562 USDT |
0.0581 USDT |
0.0572 USDT |
| 2025-11-09 |
0.0560 USDT |
3,288.9600 CVC |
0.0566 USDT |
0.0550 USDT |
0.0574 USDT |
0.0563 USDT |
| 2025-11-08 |
0.0568 USDT |
52,787.4500 CVC |
0.0568 USDT |
0.0545 USDT |
0.0576 USDT |
0.0569 USDT |
| 2025-11-07 |
0.0533 USDT |
19,129.0200 CVC |
0.0521 USDT |
0.0516 USDT |
0.0538 USDT |
0.0518 USDT |
| 2025-11-06 |
0.0506 USDT |
1,392.2800 CVC |
0.0509 USDT |
0.0501 USDT |
0.0513 USDT |
0.0502 USDT |
| 2025-11-05 |
0.0497 USDT |
24,172.5200 CVC |
0.0494 USDT |
0.0474 USDT |
0.0510 USDT |
0.0510 USDT |
| 2025-11-04 |
0.0500 USDT |
43,484.8800 CVC |
0.0507 USDT |
0.0477 USDT |
0.0518 USDT |
0.0501 USDT |
| 2025-11-03 |
0.0524 USDT |
42,362.1100 CVC |
0.0563 USDT |
0.0497 USDT |
0.0563 USDT |
0.0517 USDT |
| 2025-11-02 |
0.0579 USDT |
7,053.4500 CVC |
0.0578 USDT |
0.0573 USDT |
0.0584 USDT |
0.0578 USDT |
| 2025-11-01 |
0.0576 USDT |
8,869.3400 CVC |
0.0574 USDT |
0.0573 USDT |
0.0581 USDT |
0.0579 USDT |
| 2025-10-31 |
0.0569 USDT |
14,281.5300 CVC |
0.0566 USDT |
0.0564 USDT |
0.0578 USDT |
0.0577 USDT |
| 2025-10-30 |
0.0576 USDT |
43,320.2400 CVC |
0.0604 USDT |
0.0553 USDT |
0.0606 USDT |
0.0554 USDT |
| 2025-10-29 |
0.0603 USDT |
1,869.7900 CVC |
0.0602 USDT |
0.0598 USDT |
0.0609 USDT |
0.0609 USDT |
| 2025-10-28 |
0.0611 USDT |
33,045.2800 CVC |
0.0615 USDT |
0.0591 USDT |
0.0621 USDT |
0.0592 USDT |
| 2025-10-27 |
0.0632 USDT |
15,297.7000 CVC |
0.0626 USDT |
0.0615 USDT |
0.0637 USDT |
0.0625 USDT |
| 2025-10-26 |
0.0608 USDT |
18,924.6800 CVC |
0.0611 USDT |
0.0605 USDT |
0.0618 USDT |
0.0618 USDT |
| 2025-10-25 |
0.0600 USDT |
16,294.3300 CVC |
0.0607 USDT |
0.0597 USDT |
0.0607 USDT |
0.0598 USDT |
| 2025-10-24 |
0.0618 USDT |
24,972.6400 CVC |
0.0609 USDT |
0.0599 USDT |
0.0626 USDT |
0.0604 USDT |
| 2025-10-23 |
0.0607 USDT |
5,786.4900 CVC |
0.0594 USDT |
0.0593 USDT |
0.0609 USDT |
0.0601 USDT |
| 2025-10-22 |
0.0593 USDT |
20,656.5000 CVC |
0.0609 USDT |
0.0581 USDT |
0.0612 USDT |
0.0587 USDT |
| 2025-10-21 |
0.0625 USDT |
9,915.5200 CVC |
0.0628 USDT |
0.0606 USDT |
0.0648 USDT |
0.0639 USDT |
| 2025-10-20 |
0.0621 USDT |
8,350.5400 CVC |
0.0614 USDT |
0.0611 USDT |
0.0641 USDT |
0.0641 USDT |
| 2025-10-19 |
0.0618 USDT |
5,070.1200 CVC |
0.0606 USDT |
0.0603 USDT |
0.0632 USDT |
0.0628 USDT |
| 2025-10-18 |
0.0617 USDT |
278.0100 CVC |
0.0614 USDT |
0.0613 USDT |
0.0618 USDT |
0.0618 USDT |
| 2025-10-17 |
0.0605 USDT |
71,726.7700 CVC |
0.0614 USDT |
0.0589 USDT |
0.0614 USDT |
0.0597 USDT |