Identifier on Kucoin: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0418 USDT |
106,231.8000 CVC |
0.0414 USDT |
0.0408 USDT |
0.0427 USDT |
0.0408 USDT |
| 2025-12-19 |
0.0401 USDT |
41,003.1800 CVC |
0.0394 USDT |
0.0388 USDT |
0.0414 USDT |
0.0410 USDT |
| 2025-12-18 |
0.0407 USDT |
2,971.8400 CVC |
0.0408 USDT |
0.0403 USDT |
0.0412 USDT |
0.0406 USDT |
| 2025-12-17 |
0.0412 USDT |
13,234.7600 CVC |
0.0417 USDT |
0.0403 USDT |
0.0417 USDT |
0.0403 USDT |
| 2025-12-16 |
0.0419 USDT |
13,140.7400 CVC |
0.0424 USDT |
0.0417 USDT |
0.0425 USDT |
0.0423 USDT |
| 2025-12-15 |
0.0441 USDT |
19,986.4500 CVC |
0.0445 USDT |
0.0425 USDT |
0.0451 USDT |
0.0425 USDT |
| 2025-12-14 |
0.0466 USDT |
187,725.4700 CVC |
0.0462 USDT |
0.0448 USDT |
0.0480 USDT |
0.0449 USDT |
| 2025-12-13 |
0.0454 USDT |
4,878.3100 CVC |
0.0454 USDT |
0.0454 USDT |
0.0455 USDT |
0.0454 USDT |
| 2025-12-12 |
0.0457 USDT |
56,916.9900 CVC |
0.0461 USDT |
0.0450 USDT |
0.0466 USDT |
0.0455 USDT |
| 2025-12-11 |
0.0490 USDT |
109,459.6200 CVC |
0.0484 USDT |
0.0463 USDT |
0.0512 USDT |
0.0466 USDT |
| 2025-12-10 |
0.0493 USDT |
266,507.9200 CVC |
0.0480 USDT |
0.0469 USDT |
0.0529 USDT |
0.0481 USDT |
| 2025-12-09 |
0.0474 USDT |
43,167.2900 CVC |
0.0479 USDT |
0.0468 USDT |
0.0480 USDT |
0.0471 USDT |
| 2025-12-08 |
0.0478 USDT |
88,294.0500 CVC |
0.0476 USDT |
0.0472 USDT |
0.0481 USDT |
0.0475 USDT |
| 2025-12-07 |
0.0473 USDT |
192,863.3000 CVC |
0.0485 USDT |
0.0464 USDT |
0.0485 USDT |
0.0472 USDT |
| 2025-12-06 |
0.0505 USDT |
319,153.5100 CVC |
0.0534 USDT |
0.0492 USDT |
0.0555 USDT |
0.0493 USDT |
| 2025-12-05 |
0.0584 USDT |
1,064,374.6600 CVC |
0.0465 USDT |
0.0464 USDT |
0.0691 USDT |
0.0536 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 |