Identifier on Kucoin: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0351 USDT |
278,330.3200 CVC |
0.0338 USDT |
0.0333 USDT |
0.0371 USDT |
0.0340 USDT |
| 2026-02-07 |
0.0350 USDT |
1,090,898.6500 CVC |
0.0323 USDT |
0.0321 USDT |
0.0388 USDT |
0.0337 USDT |
| 2026-02-06 |
0.0292 USDT |
44,118.2200 CVC |
0.0289 USDT |
0.0266 USDT |
0.0314 USDT |
0.0313 USDT |
| 2026-02-05 |
0.0316 USDT |
23,333.3700 CVC |
0.0342 USDT |
0.0309 USDT |
0.0342 USDT |
0.0317 USDT |
| 2026-02-04 |
0.0348 USDT |
1,355.5900 CVC |
0.0346 USDT |
0.0346 USDT |
0.0350 USDT |
0.0350 USDT |
| 2026-02-03 |
0.0355 USDT |
7,493.9200 CVC |
0.0357 USDT |
0.0348 USDT |
0.0357 USDT |
0.0356 USDT |
| 2026-02-02 |
0.0355 USDT |
63,113.6200 CVC |
0.0352 USDT |
0.0340 USDT |
0.0363 USDT |
0.0360 USDT |
| 2026-02-01 |
0.0369 USDT |
54,845.8400 CVC |
0.0364 USDT |
0.0355 USDT |
0.0376 USDT |
0.0373 USDT |
| 2026-01-31 |
0.0389 USDT |
54,194.3200 CVC |
0.0386 USDT |
0.0384 USDT |
0.0397 USDT |
0.0395 USDT |
| 2026-01-30 |
0.0391 USDT |
54,746.3800 CVC |
0.0396 USDT |
0.0380 USDT |
0.0397 USDT |
0.0395 USDT |
| 2026-01-29 |
0.0407 USDT |
34,571.6200 CVC |
0.0422 USDT |
0.0393 USDT |
0.0422 USDT |
0.0393 USDT |
| 2026-01-28 |
0.0428 USDT |
16,719.3900 CVC |
0.0430 USDT |
0.0423 USDT |
0.0430 USDT |
0.0425 USDT |
| 2026-01-27 |
0.0427 USDT |
18,579.6900 CVC |
0.0433 USDT |
0.0422 USDT |
0.0439 USDT |
0.0422 USDT |
| 2026-01-26 |
0.0430 USDT |
34,369.7200 CVC |
0.0418 USDT |
0.0418 USDT |
0.0441 USDT |
0.0429 USDT |
| 2026-01-25 |
0.0427 USDT |
43,737.8800 CVC |
0.0440 USDT |
0.0421 USDT |
0.0441 USDT |
0.0422 USDT |
| 2026-01-24 |
0.0440 USDT |
135,443.5800 CVC |
0.0441 USDT |
0.0437 USDT |
0.0443 USDT |
0.0443 USDT |
| 2026-01-23 |
0.0439 USDT |
21,986.5100 CVC |
0.0440 USDT |
0.0437 USDT |
0.0443 USDT |
0.0441 USDT |
| 2026-01-22 |
0.0444 USDT |
4,555.2900 CVC |
0.0447 USDT |
0.0437 USDT |
0.0451 USDT |
0.0437 USDT |
| 2026-01-21 |
0.0442 USDT |
33,091.4900 CVC |
0.0428 USDT |
0.0427 USDT |
0.0446 USDT |
0.0437 USDT |
| 2026-01-20 |
0.0448 USDT |
42,069.4200 CVC |
0.0455 USDT |
0.0430 USDT |
0.0463 USDT |
0.0431 USDT |
| 2026-01-19 |
0.0437 USDT |
337,674.1500 CVC |
0.0453 USDT |
0.0422 USDT |
0.0453 USDT |
0.0449 USDT |
| 2026-01-18 |
0.0468 USDT |
16,534.0800 CVC |
0.0476 USDT |
0.0465 USDT |
0.0476 USDT |
0.0470 USDT |
| 2026-01-17 |
0.0476 USDT |
19,588.2500 CVC |
0.0469 USDT |
0.0469 USDT |
0.0479 USDT |
0.0479 USDT |
| 2026-01-16 |
0.0462 USDT |
28,102.3900 CVC |
0.0465 USDT |
0.0457 USDT |
0.0466 USDT |
0.0461 USDT |
| 2026-01-15 |
0.0475 USDT |
74,392.5700 CVC |
0.0477 USDT |
0.0470 USDT |
0.0478 USDT |
0.0475 USDT |
| 2026-01-14 |
0.0478 USDT |
23,592.4400 CVC |
0.0474 USDT |
0.0474 USDT |
0.0483 USDT |
0.0477 USDT |
| 2026-01-13 |
0.0472 USDT |
414,208.1300 CVC |
0.0456 USDT |
0.0456 USDT |
0.0510 USDT |
0.0465 USDT |
| 2026-01-12 |
0.0457 USDT |
3,944.5700 CVC |
0.0462 USDT |
0.0452 USDT |
0.0462 USDT |
0.0456 USDT |
| 2026-01-11 |
0.0475 USDT |
26,451.4600 CVC |
0.0480 USDT |
0.0468 USDT |
0.0480 USDT |
0.0468 USDT |
| 2026-01-10 |
0.0494 USDT |
138,006.3400 CVC |
0.0484 USDT |
0.0479 USDT |
0.0511 USDT |
0.0483 USDT |
| 2026-01-09 |
0.0491 USDT |
47,015.5200 CVC |
0.0488 USDT |
0.0480 USDT |
0.0511 USDT |
0.0483 USDT |
| 2026-01-08 |
0.0530 USDT |
949,093.3800 CVC |
0.0469 USDT |
0.0467 USDT |
0.0726 USDT |
0.0488 USDT |
| 2026-01-07 |
0.0481 USDT |
384,088.3100 CVC |
0.0465 USDT |
0.0462 USDT |
0.0501 USDT |
0.0462 USDT |
| 2026-01-06 |
0.0459 USDT |
60,211.0200 CVC |
0.0455 USDT |
0.0449 USDT |
0.0469 USDT |
0.0456 USDT |
| 2026-01-05 |
0.0449 USDT |
78,019.6500 CVC |
0.0448 USDT |
0.0441 USDT |
0.0454 USDT |
0.0451 USDT |
| 2026-01-04 |
0.0447 USDT |
41,271.0700 CVC |
0.0440 USDT |
0.0440 USDT |
0.0452 USDT |
0.0449 USDT |
| 2026-01-03 |
0.0435 USDT |
19,444.7900 CVC |
0.0442 USDT |
0.0431 USDT |
0.0442 USDT |
0.0438 USDT |
| 2026-01-02 |
0.0431 USDT |
34,633.2600 CVC |
0.0426 USDT |
0.0425 USDT |
0.0440 USDT |
0.0438 USDT |
| 2026-01-01 |
0.0421 USDT |
35,985.6400 CVC |
0.0418 USDT |
0.0417 USDT |
0.0424 USDT |
0.0424 USDT |
| 2025-12-31 |
0.0429 USDT |
156,536.6600 CVC |
0.0426 USDT |
0.0421 USDT |
0.0441 USDT |
0.0425 USDT |
| 2025-12-30 |
0.0425 USDT |
275,925.5000 CVC |
0.0416 USDT |
0.0413 USDT |
0.0437 USDT |
0.0421 USDT |
| 2025-12-29 |
0.0425 USDT |
392,995.6700 CVC |
0.0416 USDT |
0.0413 USDT |
0.0470 USDT |
0.0418 USDT |
| 2025-12-28 |
0.0419 USDT |
105,177.5600 CVC |
0.0418 USDT |
0.0412 USDT |
0.0429 USDT |
0.0412 USDT |
| 2025-12-27 |
0.0413 USDT |
149,009.4400 CVC |
0.0406 USDT |
0.0406 USDT |
0.0418 USDT |
0.0410 USDT |
| 2025-12-26 |
0.0411 USDT |
253,426.4900 CVC |
0.0412 USDT |
0.0403 USDT |
0.0417 USDT |
0.0407 USDT |
| 2025-12-25 |
0.0422 USDT |
47,439.6900 CVC |
0.0428 USDT |
0.0417 USDT |
0.0431 USDT |
0.0421 USDT |
| 2025-12-24 |
0.0442 USDT |
395,366.2500 CVC |
0.0472 USDT |
0.0424 USDT |
0.0472 USDT |
0.0430 USDT |
| 2025-12-23 |
0.0478 USDT |
992,851.9700 CVC |
0.0412 USDT |
0.0403 USDT |
0.0582 USDT |
0.0462 USDT |
| 2025-12-22 |
0.0410 USDT |
17,883.1400 CVC |
0.0415 USDT |
0.0407 USDT |
0.0415 USDT |
0.0414 USDT |
| 2025-12-21 |
0.0423 USDT |
75,129.5700 CVC |
0.0411 USDT |
0.0403 USDT |
0.0430 USDT |
0.0405 USDT |