Identifier on Kucoin: CVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-05 |
23.7590 USDT |
6,990.6574 CVX |
25.3631 USDT |
22.1844 USDT |
26.2127 USDT |
22.5891 USDT |
| 2022-05-04 |
24.2503 USDT |
15,998.4029 CVX |
22.4588 USDT |
21.4762 USDT |
27.2846 USDT |
25.4837 USDT |
| 2022-05-03 |
22.7986 USDT |
8,307.4840 CVX |
22.4710 USDT |
22.1411 USDT |
23.9697 USDT |
22.5184 USDT |
| 2022-05-02 |
22.6465 USDT |
3,291.6959 CVX |
23.1280 USDT |
21.9876 USDT |
23.5862 USDT |
22.4792 USDT |
| 2022-05-01 |
22.9975 USDT |
7,299.1936 CVX |
22.9659 USDT |
21.9370 USDT |
24.2456 USDT |
23.0793 USDT |
| 2022-04-30 |
24.9883 USDT |
3,177.1747 CVX |
24.8573 USDT |
23.9177 USDT |
27.2590 USDT |
23.9177 USDT |
| 2022-04-29 |
26.4980 USDT |
2,586.7666 CVX |
26.9609 USDT |
25.5263 USDT |
28.7100 USDT |
25.6385 USDT |
| 2022-04-28 |
27.2513 USDT |
2,382.4670 CVX |
27.5665 USDT |
26.5400 USDT |
27.8310 USDT |
27.5507 USDT |
| 2022-04-27 |
26.2071 USDT |
8,552.4322 CVX |
24.2000 USDT |
24.1598 USDT |
27.7018 USDT |
27.5386 USDT |
| 2022-04-26 |
25.3394 USDT |
3,428.8123 CVX |
26.1900 USDT |
24.1396 USDT |
26.5079 USDT |
24.1396 USDT |
| 2022-04-25 |
25.1023 USDT |
12,688.9266 CVX |
25.2704 USDT |
23.5000 USDT |
27.3340 USDT |
26.0825 USDT |
| 2022-04-24 |
25.7244 USDT |
1,767.9680 CVX |
25.4981 USDT |
25.3921 USDT |
26.1200 USDT |
25.7000 USDT |
| 2022-04-23 |
25.8955 USDT |
5,997.5436 CVX |
26.0019 USDT |
25.3524 USDT |
26.3106 USDT |
25.7311 USDT |
| 2022-04-22 |
25.4281 USDT |
19,679.3143 CVX |
28.2400 USDT |
23.5460 USDT |
28.9192 USDT |
26.2711 USDT |
| 2022-04-21 |
29.4142 USDT |
4,630.2917 CVX |
29.8180 USDT |
28.4832 USDT |
30.5633 USDT |
28.4832 USDT |
| 2022-04-20 |
28.8596 USDT |
5,436.5372 CVX |
28.1942 USDT |
27.7780 USDT |
29.6432 USDT |
29.0952 USDT |
| 2022-04-19 |
28.2276 USDT |
9,956.8460 CVX |
28.2777 USDT |
27.3331 USDT |
29.2574 USDT |
27.7721 USDT |
| 2022-04-18 |
26.5232 USDT |
4,710.5123 CVX |
26.0178 USDT |
25.3258 USDT |
28.5739 USDT |
28.5739 USDT |
| 2022-04-17 |
27.7277 USDT |
3,158.0240 CVX |
28.1134 USDT |
26.9709 USDT |
28.1320 USDT |
27.0897 USDT |
| 2022-04-16 |
28.2876 USDT |
1,867.8163 CVX |
28.6111 USDT |
27.9571 USDT |
28.6871 USDT |
28.1012 USDT |
| 2022-04-15 |
28.3899 USDT |
1,464.4299 CVX |
28.2496 USDT |
28.0880 USDT |
28.6925 USDT |
28.6347 USDT |
| 2022-04-14 |
29.0890 USDT |
3,848.1329 CVX |
29.7696 USDT |
28.0000 USDT |
30.2686 USDT |
28.2824 USDT |
| 2022-04-13 |
29.3196 USDT |
6,482.1311 CVX |
28.6737 USDT |
28.2641 USDT |
30.0939 USDT |
29.6805 USDT |
| 2022-04-12 |
29.6207 USDT |
10,715.6654 CVX |
29.6200 USDT |
28.5543 USDT |
30.7611 USDT |
28.5543 USDT |
| 2022-04-11 |
32.3582 USDT |
16,309.5258 CVX |
34.1698 USDT |
29.4710 USDT |
34.5306 USDT |
29.7984 USDT |
| 2022-04-10 |
34.8595 USDT |
4,529.9632 CVX |
34.8688 USDT |
34.3865 USDT |
35.9585 USDT |
35.2200 USDT |
| 2022-04-09 |
34.5292 USDT |
2,367.2173 CVX |
34.6187 USDT |
34.0911 USDT |
35.0792 USDT |
34.5833 USDT |
| 2022-04-08 |
35.2402 USDT |
11,168.3027 CVX |
34.5586 USDT |
34.2978 USDT |
36.0924 USDT |
35.1226 USDT |
| 2022-04-07 |
33.7875 USDT |
13,309.2378 CVX |
33.7810 USDT |
30.6543 USDT |
35.9090 USDT |
34.3653 USDT |
| 2022-04-06 |
35.3494 USDT |
11,407.8781 CVX |
36.1207 USDT |
33.7910 USDT |
36.1570 USDT |
34.2458 USDT |
| 2022-04-05 |
37.2863 USDT |
9,819.0193 CVX |
37.0796 USDT |
36.1000 USDT |
38.4454 USDT |
36.4070 USDT |
| 2022-04-04 |
37.4207 USDT |
16,588.3293 CVX |
38.7803 USDT |
35.2852 USDT |
40.0362 USDT |
37.0048 USDT |
| 2022-04-03 |
35.5983 USDT |
14,560.5406 CVX |
34.1436 USDT |
32.6140 USDT |
37.6357 USDT |
37.2027 USDT |
| 2022-04-02 |
33.0309 USDT |
29,379.8024 CVX |
30.0058 USDT |
29.9600 USDT |
37.0027 USDT |
33.5960 USDT |
| 2022-04-01 |
29.8277 USDT |
12,409.2544 CVX |
28.7978 USDT |
27.4279 USDT |
33.5615 USDT |
29.7628 USDT |
| 2022-03-31 |
29.8968 USDT |
2,625.3084 CVX |
29.7412 USDT |
28.4605 USDT |
31.4019 USDT |
28.6544 USDT |
| 2022-03-30 |
29.6223 USDT |
4,956.5525 CVX |
29.2099 USDT |
28.3429 USDT |
30.7507 USDT |
29.7408 USDT |
| 2022-03-29 |
30.2041 USDT |
3,883.0672 CVX |
30.1122 USDT |
28.7025 USDT |
31.5411 USDT |
28.7657 USDT |
| 2022-03-28 |
29.9630 USDT |
10,869.4333 CVX |
29.9240 USDT |
26.9408 USDT |
32.1366 USDT |
30.8380 USDT |
| 2022-03-27 |
29.8974 USDT |
16,909.0492 CVX |
27.7725 USDT |
27.5154 USDT |
32.5000 USDT |
30.6047 USDT |
| 2022-03-26 |
26.8812 USDT |
18,037.2353 CVX |
24.3151 USDT |
24.0800 USDT |
29.8700 USDT |
27.5658 USDT |
| 2022-03-25 |
24.0394 USDT |
11,287.1637 CVX |
23.2679 USDT |
23.1600 USDT |
25.2800 USDT |
24.3508 USDT |
| 2022-03-24 |
22.6836 USDT |
9,270.0898 CVX |
21.2698 USDT |
21.1088 USDT |
24.1568 USDT |
23.3629 USDT |
| 2022-03-23 |
20.9169 USDT |
3,879.8870 CVX |
20.7683 USDT |
20.1593 USDT |
21.8000 USDT |
20.6950 USDT |
| 2022-03-22 |
20.7270 USDT |
5,775.1897 CVX |
20.3143 USDT |
20.0422 USDT |
21.5343 USDT |
20.6492 USDT |
| 2022-03-21 |
20.5450 USDT |
12,654.2186 CVX |
18.8951 USDT |
18.8000 USDT |
21.8168 USDT |
20.3143 USDT |
| 2022-03-20 |
18.6441 USDT |
5,207.2764 CVX |
19.7094 USDT |
17.9747 USDT |
19.7430 USDT |
18.8652 USDT |
| 2022-03-19 |
19.9828 USDT |
3,355.0163 CVX |
19.9398 USDT |
19.5190 USDT |
20.3390 USDT |
20.1593 USDT |
| 2022-03-18 |
19.2122 USDT |
5,672.1155 CVX |
18.6948 USDT |
18.2921 USDT |
20.6813 USDT |
19.9999 USDT |
| 2022-03-17 |
18.6765 USDT |
6,415.1591 CVX |
18.4644 USDT |
18.1265 USDT |
19.3545 USDT |
18.5804 USDT |