Identifier on Kucoin: CVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
2.4922 USDT |
1.9019 CVX |
2.5020 USDT |
2.4782 USDT |
2.5093 USDT |
2.4782 USDT |
| 2024-05-02 |
2.3704 USDT |
10,122.5883 CVX |
2.3900 USDT |
2.3070 USDT |
2.5130 USDT |
2.5080 USDT |
| 2024-05-01 |
2.3161 USDT |
5,770.0220 CVX |
2.3900 USDT |
2.2281 USDT |
2.4164 USDT |
2.4053 USDT |
| 2024-04-30 |
2.4268 USDT |
6,562.4194 CVX |
2.5772 USDT |
2.3423 USDT |
2.6076 USDT |
2.3423 USDT |
| 2024-04-29 |
2.5095 USDT |
11,529.5572 CVX |
2.6437 USDT |
2.2705 USDT |
2.6663 USDT |
2.5932 USDT |
| 2024-04-28 |
2.7064 USDT |
10,046.7973 CVX |
2.6485 USDT |
2.6450 USDT |
2.9071 USDT |
2.6897 USDT |
| 2024-04-27 |
2.5731 USDT |
15,023.5287 CVX |
2.5772 USDT |
2.4760 USDT |
2.8104 USDT |
2.6309 USDT |
| 2024-04-26 |
2.6058 USDT |
581.5411 CVX |
2.6359 USDT |
2.5350 USDT |
2.6529 USDT |
2.5969 USDT |
| 2024-04-25 |
2.6252 USDT |
3,693.8158 CVX |
2.6510 USDT |
2.5194 USDT |
2.6967 USDT |
2.6311 USDT |
| 2024-04-24 |
2.7119 USDT |
15,482.8233 CVX |
2.7290 USDT |
2.6169 USDT |
2.8364 USDT |
2.6659 USDT |
| 2024-04-23 |
2.7753 USDT |
15,825.1614 CVX |
2.7824 USDT |
2.7453 USDT |
2.8401 USDT |
2.7537 USDT |
| 2024-04-22 |
2.7775 USDT |
6,800.1558 CVX |
2.7228 USDT |
2.6988 USDT |
2.8334 USDT |
2.8175 USDT |
| 2024-04-21 |
2.7146 USDT |
6,073.7288 CVX |
2.7756 USDT |
2.6604 USDT |
2.7756 USDT |
2.6904 USDT |
| 2024-04-20 |
2.6156 USDT |
6,546.9363 CVX |
2.5148 USDT |
2.5018 USDT |
2.8022 USDT |
2.7958 USDT |
| 2024-04-19 |
2.4470 USDT |
14,399.0570 CVX |
2.5356 USDT |
2.2367 USDT |
2.5821 USDT |
2.5356 USDT |
| 2024-04-18 |
2.5533 USDT |
7,204.9683 CVX |
2.5356 USDT |
2.4804 USDT |
2.6188 USDT |
2.5707 USDT |
| 2024-04-17 |
2.6000 USDT |
8,654.1531 CVX |
2.6396 USDT |
2.4882 USDT |
2.6683 USDT |
2.5814 USDT |
| 2024-04-16 |
2.5782 USDT |
5,398.8571 CVX |
2.5886 USDT |
2.4888 USDT |
2.6684 USDT |
2.6684 USDT |
| 2024-04-15 |
2.6639 USDT |
3,316.1066 CVX |
2.7020 USDT |
2.5189 USDT |
2.8162 USDT |
2.6099 USDT |
| 2024-04-14 |
2.5232 USDT |
13,419.9805 CVX |
2.4108 USDT |
2.3359 USDT |
2.6763 USDT |
2.5772 USDT |
| 2024-04-13 |
2.4338 USDT |
17,193.3826 CVX |
2.8362 USDT |
2.1119 USDT |
2.8362 USDT |
2.1433 USDT |
| 2024-04-12 |
3.0890 USDT |
13,654.3941 CVX |
3.5681 USDT |
2.5917 USDT |
3.6112 USDT |
2.8150 USDT |
| 2024-04-11 |
3.6478 USDT |
1,853.2599 CVX |
3.6449 USDT |
3.5294 USDT |
3.7146 USDT |
3.5473 USDT |
| 2024-04-10 |
3.6275 USDT |
5,470.0566 CVX |
3.6688 USDT |
3.4900 USDT |
3.7086 USDT |
3.6282 USDT |
| 2024-04-09 |
3.7982 USDT |
1,872.2677 CVX |
3.9143 USDT |
3.6819 USDT |
3.9170 USDT |
3.7100 USDT |
| 2024-04-08 |
3.8403 USDT |
4,901.3680 CVX |
3.6746 USDT |
3.6157 USDT |
3.9508 USDT |
3.9223 USDT |
| 2024-04-07 |
3.6209 USDT |
4,756.2877 CVX |
3.5783 USDT |
3.5783 USDT |
3.6612 USDT |
3.6052 USDT |
| 2024-04-06 |
3.6276 USDT |
7,599.6984 CVX |
3.5450 USDT |
3.5357 USDT |
3.9700 USDT |
3.5597 USDT |
| 2024-04-05 |
3.5368 USDT |
5,684.4952 CVX |
3.7636 USDT |
3.4883 USDT |
3.7703 USDT |
3.5757 USDT |
| 2024-04-04 |
3.7756 USDT |
1,867.4210 CVX |
3.7489 USDT |
3.6325 USDT |
3.8690 USDT |
3.7546 USDT |
| 2024-04-03 |
3.7076 USDT |
5,151.3656 CVX |
3.6550 USDT |
3.5780 USDT |
3.8250 USDT |
3.7441 USDT |
| 2024-04-02 |
3.6942 USDT |
4,464.8246 CVX |
3.9350 USDT |
3.6122 USDT |
3.9350 USDT |
3.7103 USDT |
| 2024-04-01 |
3.9905 USDT |
2,060.0745 CVX |
4.1874 USDT |
3.8300 USDT |
4.1874 USDT |
3.9201 USDT |
| 2024-03-31 |
4.1481 USDT |
1,390.0131 CVX |
4.0657 USDT |
4.0657 USDT |
4.2325 USDT |
4.2081 USDT |
| 2024-03-30 |
4.1568 USDT |
2,496.3660 CVX |
4.1800 USDT |
4.0883 USDT |
4.2210 USDT |
4.1033 USDT |
| 2024-03-29 |
4.2314 USDT |
7,515.1866 CVX |
4.2166 USDT |
4.1465 USDT |
4.3125 USDT |
4.2057 USDT |
| 2024-03-28 |
4.1401 USDT |
2,612.1607 CVX |
4.0886 USDT |
4.0346 USDT |
4.2045 USDT |
4.1495 USDT |
| 2024-03-27 |
4.1995 USDT |
8,039.2452 CVX |
4.2405 USDT |
4.0588 USDT |
4.2810 USDT |
4.1035 USDT |
| 2024-03-26 |
4.2294 USDT |
14,187.3288 CVX |
4.1978 USDT |
4.1314 USDT |
4.3141 USDT |
4.1794 USDT |
| 2024-03-25 |
4.1065 USDT |
3,631.8350 CVX |
3.9983 USDT |
3.9983 USDT |
4.2508 USDT |
4.2150 USDT |
| 2024-03-24 |
3.8817 USDT |
1,593.2745 CVX |
3.8896 USDT |
3.8155 USDT |
3.9504 USDT |
3.9503 USDT |
| 2024-03-23 |
3.8206 USDT |
6,469.4336 CVX |
3.8300 USDT |
3.7946 USDT |
3.9508 USDT |
3.9372 USDT |
| 2024-03-22 |
3.8691 USDT |
3,915.3634 CVX |
3.9324 USDT |
3.6978 USDT |
4.0278 USDT |
3.7250 USDT |
| 2024-03-21 |
3.9309 USDT |
16,226.6701 CVX |
3.9392 USDT |
3.8033 USDT |
3.9873 USDT |
3.8923 USDT |
| 2024-03-20 |
3.7697 USDT |
8,034.9594 CVX |
3.6550 USDT |
3.5000 USDT |
3.9632 USDT |
3.9326 USDT |
| 2024-03-19 |
3.7519 USDT |
36,860.2037 CVX |
4.1443 USDT |
3.5376 USDT |
4.1904 USDT |
3.6264 USDT |
| 2024-03-18 |
4.1749 USDT |
5,914.7625 CVX |
4.3815 USDT |
3.9827 USDT |
4.3999 USDT |
4.1779 USDT |
| 2024-03-17 |
4.3005 USDT |
5,934.2518 CVX |
4.1772 USDT |
4.0336 USDT |
4.4556 USDT |
4.4410 USDT |
| 2024-03-16 |
4.4935 USDT |
20,414.8040 CVX |
4.5664 USDT |
4.1314 USDT |
4.6390 USDT |
4.1960 USDT |
| 2024-03-15 |
4.5030 USDT |
14,836.4757 CVX |
4.8500 USDT |
4.2500 USDT |
4.9170 USDT |
4.4811 USDT |