Identifier on Kucoin: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |