Identifier on Kucoin: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0657 USDT |
10,608.4700 CVC |
0.0661 USDT |
0.0633 USDT |
0.0671 USDT |
0.0634 USDT |
| 2025-10-15 |
0.0667 USDT |
3,902.7200 CVC |
0.0690 USDT |
0.0656 USDT |
0.0700 USDT |
0.0661 USDT |
| 2025-10-14 |
0.0678 USDT |
79,307.9400 CVC |
0.0708 USDT |
0.0646 USDT |
0.0708 USDT |
0.0689 USDT |
| 2025-10-13 |
0.0692 USDT |
123,540.8800 CVC |
0.0681 USDT |
0.0677 USDT |
0.0715 USDT |
0.0712 USDT |
| 2025-10-12 |
0.0634 USDT |
58,095.4400 CVC |
0.0618 USDT |
0.0613 USDT |
0.0645 USDT |
0.0640 USDT |
| 2025-10-11 |
0.0625 USDT |
128,386.3000 CVC |
0.0625 USDT |
0.0612 USDT |
0.0651 USDT |
0.0637 USDT |
| 2025-10-10 |
0.0807 USDT |
587.2900 CVC |
0.0817 USDT |
0.0801 USDT |
0.0820 USDT |
0.0809 USDT |
| 2025-10-09 |
0.0804 USDT |
3,779.2600 CVC |
0.0828 USDT |
0.0797 USDT |
0.0828 USDT |
0.0808 USDT |
| 2025-10-08 |
0.0834 USDT |
29,396.9500 CVC |
0.0810 USDT |
0.0798 USDT |
0.0847 USDT |
0.0836 USDT |
| 2025-10-07 |
0.0839 USDT |
714.7200 CVC |
0.0844 USDT |
0.0828 USDT |
0.0846 USDT |
0.0828 USDT |
| 2025-10-06 |
0.0835 USDT |
8,437.4300 CVC |
0.0830 USDT |
0.0828 USDT |
0.0849 USDT |
0.0846 USDT |
| 2025-10-05 |
0.0843 USDT |
7,456.9100 CVC |
0.0837 USDT |
0.0832 USDT |
0.0858 USDT |
0.0844 USDT |
| 2025-10-04 |
0.0846 USDT |
2,349.5300 CVC |
0.0868 USDT |
0.0833 USDT |
0.0868 USDT |
0.0835 USDT |
| 2025-10-03 |
0.0868 USDT |
11,281.2800 CVC |
0.0861 USDT |
0.0858 USDT |
0.0876 USDT |
0.0866 USDT |
| 2025-10-02 |
0.0860 USDT |
6,208.1700 CVC |
0.0858 USDT |
0.0854 USDT |
0.0864 USDT |
0.0858 USDT |
| 2025-10-01 |
0.0841 USDT |
1,985.9500 CVC |
0.0817 USDT |
0.0817 USDT |
0.0846 USDT |
0.0846 USDT |
| 2025-09-30 |
0.0815 USDT |
738.6000 CVC |
0.0814 USDT |
0.0808 USDT |
0.0817 USDT |
0.0808 USDT |
| 2025-09-29 |
0.0830 USDT |
11,089.7200 CVC |
0.0830 USDT |
0.0814 USDT |
0.0833 USDT |
0.0832 USDT |
| 2025-09-28 |
0.0808 USDT |
4,098.6400 CVC |
0.0807 USDT |
0.0798 USDT |
0.0817 USDT |
0.0817 USDT |
| 2025-09-27 |
0.0817 USDT |
48,599.2200 CVC |
0.0812 USDT |
0.0804 USDT |
0.0822 USDT |
0.0811 USDT |
| 2025-09-26 |
0.0792 USDT |
7,964.0500 CVC |
0.0794 USDT |
0.0780 USDT |
0.0802 USDT |
0.0793 USDT |
| 2025-09-25 |
0.0812 USDT |
99,268.5300 CVC |
0.0819 USDT |
0.0786 USDT |
0.0822 USDT |
0.0793 USDT |
| 2025-09-24 |
0.0835 USDT |
1,466.5000 CVC |
0.0849 USDT |
0.0829 USDT |
0.0853 USDT |
0.0850 USDT |
| 2025-09-23 |
0.0846 USDT |
4,453.4700 CVC |
0.0831 USDT |
0.0830 USDT |
0.0857 USDT |
0.0857 USDT |
| 2025-09-22 |
0.0840 USDT |
74,998.3600 CVC |
0.0887 USDT |
0.0812 USDT |
0.0887 USDT |
0.0840 USDT |
| 2025-09-21 |
0.0893 USDT |
5,213.9100 CVC |
0.0898 USDT |
0.0888 USDT |
0.0900 USDT |
0.0889 USDT |
| 2025-09-20 |
0.0893 USDT |
7,873.5600 CVC |
0.0890 USDT |
0.0889 USDT |
0.0900 USDT |
0.0889 USDT |
| 2025-09-19 |
0.0921 USDT |
33,234.4800 CVC |
0.0929 USDT |
0.0892 USDT |
0.0929 USDT |
0.0892 USDT |
| 2025-09-18 |
0.0916 USDT |
126,677.6700 CVC |
0.0916 USDT |
0.0914 USDT |
0.0933 USDT |
0.0928 USDT |
| 2025-09-17 |
0.0893 USDT |
48,820.7100 CVC |
0.0898 USDT |
0.0885 USDT |
0.0915 USDT |
0.0915 USDT |
| 2025-09-16 |
0.0890 USDT |
17,561.3300 CVC |
0.0883 USDT |
0.0883 USDT |
0.0894 USDT |
0.0894 USDT |
| 2025-09-15 |
0.0912 USDT |
142,071.4000 CVC |
0.0915 USDT |
0.0875 USDT |
0.0923 USDT |
0.0875 USDT |
| 2025-09-14 |
0.0929 USDT |
142,175.7100 CVC |
0.0937 USDT |
0.0907 USDT |
0.0942 USDT |
0.0920 USDT |
| 2025-09-13 |
0.0934 USDT |
103,589.5900 CVC |
0.0916 USDT |
0.0916 USDT |
0.0946 USDT |
0.0939 USDT |
| 2025-09-12 |
0.0904 USDT |
14,887.0600 CVC |
0.0906 USDT |
0.0895 USDT |
0.0914 USDT |
0.0914 USDT |
| 2025-09-11 |
0.0915 USDT |
11,099.4000 CVC |
0.0919 USDT |
0.0902 USDT |
0.0920 USDT |
0.0907 USDT |
| 2025-09-10 |
0.0915 USDT |
6,051.4800 CVC |
0.0904 USDT |
0.0904 USDT |
0.0926 USDT |
0.0918 USDT |
| 2025-09-09 |
0.0906 USDT |
12,029.4500 CVC |
0.0903 USDT |
0.0897 USDT |
0.0924 USDT |
0.0907 USDT |
| 2025-09-08 |
0.0892 USDT |
23,239.2800 CVC |
0.0886 USDT |
0.0886 USDT |
0.0907 USDT |
0.0902 USDT |
| 2025-09-07 |
0.0878 USDT |
7,863.0400 CVC |
0.0874 USDT |
0.0871 USDT |
0.0889 USDT |
0.0881 USDT |
| 2025-09-06 |
0.0871 USDT |
11,248.7600 CVC |
0.0873 USDT |
0.0871 USDT |
0.0873 USDT |
0.0871 USDT |
| 2025-09-05 |
0.0884 USDT |
5,998.7000 CVC |
0.0876 USDT |
0.0876 USDT |
0.0894 USDT |
0.0894 USDT |
| 2025-09-04 |
0.0870 USDT |
5,706.2200 CVC |
0.0890 USDT |
0.0866 USDT |
0.0890 USDT |
0.0868 USDT |
| 2025-09-03 |
0.0889 USDT |
29,585.2300 CVC |
0.0901 USDT |
0.0886 USDT |
0.0904 USDT |
0.0893 USDT |
| 2025-09-02 |
0.0892 USDT |
829.6000 CVC |
0.0873 USDT |
0.0873 USDT |
0.0899 USDT |
0.0881 USDT |
| 2025-09-01 |
0.0884 USDT |
580.1000 CVC |
0.0887 USDT |
0.0876 USDT |
0.0903 USDT |
0.0878 USDT |
| 2025-08-31 |
0.0911 USDT |
82.4000 CVC |
0.0912 USDT |
0.0899 USDT |
0.0915 USDT |
0.0899 USDT |
| 2025-08-30 |
0.0903 USDT |
1,600.3600 CVC |
0.0890 USDT |
0.0887 USDT |
0.0911 USDT |
0.0895 USDT |
| 2025-08-29 |
0.0903 USDT |
20,987.4800 CVC |
0.0922 USDT |
0.0884 USDT |
0.0924 USDT |
0.0888 USDT |
| 2025-08-28 |
0.0920 USDT |
11,010.1200 CVC |
0.0916 USDT |
0.0913 USDT |
0.0930 USDT |
0.0918 USDT |