Identifier on Kucoin: CVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
3.8402 USDT |
33,620.9582 CVX |
3.9346 USDT |
3.7547 USDT |
3.9793 USDT |
3.7898 USDT |
| 2025-09-20 |
3.8239 USDT |
42,438.2360 CVX |
3.8637 USDT |
3.7228 USDT |
3.8981 USDT |
3.8981 USDT |
| 2025-09-19 |
4.0601 USDT |
127,167.3815 CVX |
4.0690 USDT |
3.8304 USDT |
4.2165 USDT |
3.8694 USDT |
| 2025-09-18 |
3.7577 USDT |
157,793.5626 CVX |
3.5722 USDT |
3.4691 USDT |
3.9689 USDT |
3.9206 USDT |
| 2025-09-17 |
3.4068 USDT |
32,801.4631 CVX |
3.3924 USDT |
3.3471 USDT |
3.4842 USDT |
3.3771 USDT |
| 2025-09-16 |
3.3553 USDT |
14,328.0384 CVX |
3.3871 USDT |
3.3045 USDT |
3.4354 USDT |
3.3666 USDT |
| 2025-09-15 |
3.4397 USDT |
25,189.4192 CVX |
3.5521 USDT |
3.3501 USDT |
3.6173 USDT |
3.3734 USDT |
| 2025-09-14 |
3.6408 USDT |
21,642.7771 CVX |
3.7687 USDT |
3.5301 USDT |
3.7742 USDT |
3.5972 USDT |
| 2025-09-13 |
3.7957 USDT |
26,479.8437 CVX |
3.8234 USDT |
3.6815 USDT |
3.8993 USDT |
3.7414 USDT |
| 2025-09-12 |
3.7354 USDT |
45,088.9372 CVX |
3.6757 USDT |
3.6592 USDT |
3.8305 USDT |
3.7614 USDT |
| 2025-09-11 |
3.5427 USDT |
35,040.4221 CVX |
3.5317 USDT |
3.4684 USDT |
3.6620 USDT |
3.6217 USDT |
| 2025-09-10 |
3.5417 USDT |
30,234.9628 CVX |
3.5031 USDT |
3.4777 USDT |
3.6504 USDT |
3.5349 USDT |
| 2025-09-09 |
3.5698 USDT |
50,953.4144 CVX |
3.5300 USDT |
3.4894 USDT |
3.6523 USDT |
3.5099 USDT |
| 2025-09-08 |
3.5328 USDT |
22,203.3791 CVX |
3.4477 USDT |
3.4311 USDT |
3.6501 USDT |
3.5351 USDT |
| 2025-09-07 |
3.4512 USDT |
12,803.0113 CVX |
3.4226 USDT |
3.4130 USDT |
3.4850 USDT |
3.4597 USDT |
| 2025-09-06 |
3.4369 USDT |
9,641.4691 CVX |
3.4492 USDT |
3.4169 USDT |
3.4806 USDT |
3.4387 USDT |
| 2025-09-05 |
3.4838 USDT |
28,806.1335 CVX |
3.4230 USDT |
3.4222 USDT |
3.6004 USDT |
3.4511 USDT |
| 2025-09-04 |
3.5014 USDT |
22,378.5666 CVX |
3.6819 USDT |
3.4062 USDT |
3.6924 USDT |
3.4234 USDT |
| 2025-09-03 |
3.5655 USDT |
12,724.0747 CVX |
3.5268 USDT |
3.4987 USDT |
3.6486 USDT |
3.6423 USDT |
| 2025-09-02 |
3.4744 USDT |
30,211.1967 CVX |
3.3800 USDT |
3.3643 USDT |
3.5944 USDT |
3.4997 USDT |
| 2025-09-01 |
3.4568 USDT |
17,170.3307 CVX |
3.4749 USDT |
3.3819 USDT |
3.5449 USDT |
3.4103 USDT |
| 2025-08-31 |
3.5615 USDT |
23,499.1644 CVX |
3.5901 USDT |
3.5077 USDT |
3.6480 USDT |
3.5491 USDT |
| 2025-08-30 |
3.5752 USDT |
27,529.2976 CVX |
3.5998 USDT |
3.4997 USDT |
3.6239 USDT |
3.5505 USDT |
| 2025-08-29 |
3.3940 USDT |
62,537.3656 CVX |
3.4966 USDT |
3.2864 USDT |
3.5436 USDT |
3.5284 USDT |
| 2025-08-28 |
3.5067 USDT |
113,416.0308 CVX |
3.6004 USDT |
3.3660 USDT |
3.6004 USDT |
3.4673 USDT |
| 2025-08-27 |
3.7736 USDT |
34,491.6069 CVX |
3.7428 USDT |
3.7092 USDT |
3.8254 USDT |
3.7548 USDT |
| 2025-08-26 |
3.6981 USDT |
45,740.5300 CVX |
3.6674 USDT |
3.5932 USDT |
3.8220 USDT |
3.7377 USDT |
| 2025-08-25 |
4.1398 USDT |
63,875.7250 CVX |
4.3015 USDT |
3.9040 USDT |
4.4065 USDT |
3.9182 USDT |
| 2025-08-24 |
4.1741 USDT |
15,908.2858 CVX |
4.2116 USDT |
4.1219 USDT |
4.2367 USDT |
4.2184 USDT |
| 2025-08-23 |
4.2114 USDT |
24,922.5229 CVX |
4.2917 USDT |
4.1278 USDT |
4.2917 USDT |
4.1912 USDT |
| 2025-08-22 |
4.1880 USDT |
126,473.5422 CVX |
3.9664 USDT |
3.8134 USDT |
4.4506 USDT |
4.2779 USDT |
| 2025-08-21 |
3.9806 USDT |
33,173.7248 CVX |
4.1130 USDT |
3.9040 USDT |
4.1266 USDT |
3.9348 USDT |
| 2025-08-20 |
3.9549 USDT |
78,609.5401 CVX |
3.7506 USDT |
3.7506 USDT |
4.3746 USDT |
4.1163 USDT |
| 2025-08-19 |
3.9081 USDT |
72,051.1424 CVX |
4.0851 USDT |
3.4720 USDT |
4.1378 USDT |
3.7999 USDT |
| 2025-08-18 |
4.0457 USDT |
43,767.1032 CVX |
4.1905 USDT |
3.9402 USDT |
4.1924 USDT |
4.0723 USDT |
| 2025-08-17 |
4.2040 USDT |
56,912.2135 CVX |
4.1877 USDT |
4.1121 USDT |
4.3601 USDT |
4.1949 USDT |
| 2025-08-16 |
4.1715 USDT |
56,281.4016 CVX |
4.1443 USDT |
4.0932 USDT |
4.2416 USDT |
4.2034 USDT |
| 2025-08-15 |
4.1388 USDT |
43,390.8311 CVX |
4.1537 USDT |
3.9742 USDT |
4.2841 USDT |
4.0009 USDT |
| 2025-08-14 |
4.3346 USDT |
123,521.5195 CVX |
4.5933 USDT |
4.0497 USDT |
4.6576 USDT |
4.1304 USDT |
| 2025-08-13 |
4.6465 USDT |
186,426.9904 CVX |
4.5071 USDT |
4.4855 USDT |
4.9062 USDT |
4.6335 USDT |
| 2025-08-12 |
4.3392 USDT |
124,441.3437 CVX |
4.2289 USDT |
4.1526 USDT |
4.4859 USDT |
4.4444 USDT |
| 2025-08-11 |
4.4838 USDT |
103,358.0062 CVX |
4.4744 USDT |
4.3433 USDT |
4.7411 USDT |
4.4028 USDT |
| 2025-08-10 |
4.5349 USDT |
59,019.6890 CVX |
4.6027 USDT |
4.4567 USDT |
4.6759 USDT |
4.4820 USDT |
| 2025-08-09 |
4.6296 USDT |
90,317.5615 CVX |
4.4765 USDT |
4.4698 USDT |
4.8000 USDT |
4.5480 USDT |
| 2025-08-08 |
4.5175 USDT |
117,357.5198 CVX |
4.5870 USDT |
4.3232 USDT |
4.6627 USDT |
4.4934 USDT |
| 2025-08-07 |
4.3890 USDT |
43,465.6122 CVX |
4.3492 USDT |
4.2640 USDT |
4.5789 USDT |
4.3965 USDT |
| 2025-08-06 |
4.2374 USDT |
38,209.0059 CVX |
4.1909 USDT |
4.0436 USDT |
4.4456 USDT |
4.3796 USDT |
| 2025-08-05 |
4.2675 USDT |
59,755.3488 CVX |
4.5530 USDT |
4.0861 USDT |
4.5551 USDT |
4.2046 USDT |
| 2025-08-04 |
4.3583 USDT |
90,449.8576 CVX |
4.1499 USDT |
4.1153 USDT |
4.5977 USDT |
4.5697 USDT |
| 2025-08-03 |
3.9187 USDT |
60,966.3190 CVX |
3.8145 USDT |
3.7092 USDT |
4.1479 USDT |
4.0862 USDT |