Identifier on Kucoin: CVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
3.5357 USDT |
69,729.9702 CVX |
3.4325 USDT |
3.3523 USDT |
3.7789 USDT |
3.4157 USDT |
| 2025-05-08 |
3.3174 USDT |
68,812.7473 CVX |
3.0817 USDT |
3.0723 USDT |
3.4864 USDT |
3.4604 USDT |
| 2025-05-07 |
3.1293 USDT |
83,227.7725 CVX |
3.0532 USDT |
2.9871 USDT |
3.2212 USDT |
3.0364 USDT |
| 2025-05-06 |
2.9038 USDT |
79,439.3878 CVX |
2.9600 USDT |
2.7135 USDT |
3.1068 USDT |
3.0260 USDT |
| 2025-05-05 |
2.9424 USDT |
34,847.9503 CVX |
2.9274 USDT |
2.8553 USDT |
3.0197 USDT |
2.9322 USDT |
| 2025-05-04 |
3.0248 USDT |
19,306.7291 CVX |
3.0860 USDT |
2.9658 USDT |
3.0860 USDT |
2.9658 USDT |
| 2025-05-03 |
3.0895 USDT |
24,485.7129 CVX |
3.1548 USDT |
2.9906 USDT |
3.1592 USDT |
3.0982 USDT |
| 2025-05-02 |
3.1730 USDT |
55,806.2633 CVX |
3.0332 USDT |
3.0126 USDT |
3.3316 USDT |
3.1868 USDT |
| 2025-05-01 |
2.9975 USDT |
97,103.4383 CVX |
2.9647 USDT |
2.8362 USDT |
3.1679 USDT |
3.0880 USDT |
| 2025-04-30 |
2.7154 USDT |
18,842.7959 CVX |
2.7229 USDT |
2.6500 USDT |
2.7900 USDT |
2.7164 USDT |
| 2025-04-29 |
2.7378 USDT |
32,751.7111 CVX |
2.6919 USDT |
2.6888 USDT |
2.7994 USDT |
2.7850 USDT |
| 2025-04-28 |
2.6738 USDT |
116,093.1919 CVX |
2.7047 USDT |
2.5600 USDT |
2.7965 USDT |
2.6776 USDT |
| 2025-04-27 |
2.7659 USDT |
45,162.0969 CVX |
2.8826 USDT |
2.6630 USDT |
2.9426 USDT |
2.7226 USDT |
| 2025-04-26 |
2.9065 USDT |
89,702.7455 CVX |
2.8292 USDT |
2.8197 USDT |
3.0560 USDT |
2.8875 USDT |
| 2025-04-25 |
2.8548 USDT |
80,889.2352 CVX |
2.8007 USDT |
2.7496 USDT |
2.9700 USDT |
2.8094 USDT |
| 2025-04-24 |
2.8068 USDT |
78,033.1178 CVX |
2.8188 USDT |
2.6475 USDT |
2.9700 USDT |
2.8576 USDT |
| 2025-04-23 |
2.8469 USDT |
159,849.1418 CVX |
2.8468 USDT |
2.7163 USDT |
2.9513 USDT |
2.8019 USDT |
| 2025-04-22 |
2.7407 USDT |
88,505.9562 CVX |
2.5185 USDT |
2.4728 USDT |
2.9499 USDT |
2.8447 USDT |
| 2025-04-21 |
2.6534 USDT |
130,641.6727 CVX |
2.4305 USDT |
2.4305 USDT |
2.9686 USDT |
2.5905 USDT |
| 2025-04-20 |
2.3074 USDT |
102,835.3945 CVX |
2.2337 USDT |
2.1336 USDT |
2.5520 USDT |
2.3708 USDT |
| 2025-04-19 |
2.2316 USDT |
14,450.0391 CVX |
2.2128 USDT |
2.2005 USDT |
2.2656 USDT |
2.2576 USDT |
| 2025-04-18 |
2.1677 USDT |
5,739.1586 CVX |
2.1486 USDT |
2.1300 USDT |
2.1998 USDT |
2.1904 USDT |
| 2025-04-17 |
2.1960 USDT |
21,305.0646 CVX |
2.2617 USDT |
2.1198 USDT |
2.2796 USDT |
2.1516 USDT |
| 2025-04-16 |
2.2260 USDT |
45,790.8353 CVX |
2.1083 USDT |
2.0914 USDT |
2.3790 USDT |
2.3202 USDT |
| 2025-04-15 |
2.0967 USDT |
15,701.7957 CVX |
2.0728 USDT |
2.0000 USDT |
2.7954 USDT |
2.0638 USDT |
| 2025-04-14 |
2.1457 USDT |
15,789.6375 CVX |
2.0810 USDT |
2.0648 USDT |
2.2166 USDT |
2.1258 USDT |
| 2025-04-13 |
2.1319 USDT |
27,056.9855 CVX |
2.1500 USDT |
2.0656 USDT |
2.2312 USDT |
2.1408 USDT |
| 2025-04-12 |
2.1719 USDT |
75,035.2132 CVX |
2.1496 USDT |
2.0881 USDT |
2.2774 USDT |
2.1750 USDT |
| 2025-04-11 |
2.1158 USDT |
74,008.3106 CVX |
1.9684 USDT |
1.9671 USDT |
2.4214 USDT |
2.1904 USDT |
| 2025-04-10 |
1.8480 USDT |
37,521.0254 CVX |
1.9145 USDT |
1.7882 USDT |
1.9145 USDT |
1.8391 USDT |
| 2025-04-09 |
1.7756 USDT |
83,759.5165 CVX |
1.7010 USDT |
1.6469 USDT |
1.9599 USDT |
1.8999 USDT |
| 2025-04-08 |
1.7576 USDT |
55,099.8092 CVX |
1.7327 USDT |
1.6791 USDT |
1.8715 USDT |
1.6981 USDT |
| 2025-04-07 |
1.6437 USDT |
183,654.7084 CVX |
1.6781 USDT |
1.5085 USDT |
1.8196 USDT |
1.7500 USDT |
| 2025-04-06 |
1.8506 USDT |
19,302.2278 CVX |
1.9281 USDT |
1.7811 USDT |
1.9399 USDT |
1.7851 USDT |
| 2025-04-05 |
1.9520 USDT |
25,823.0288 CVX |
1.9990 USDT |
1.9036 USDT |
2.0147 USDT |
1.9039 USDT |
| 2025-04-04 |
2.0345 USDT |
31,213.0125 CVX |
2.0757 USDT |
1.9706 USDT |
2.0966 USDT |
2.0662 USDT |
| 2025-04-03 |
2.0263 USDT |
52,789.1399 CVX |
1.9758 USDT |
1.8968 USDT |
2.1242 USDT |
2.0921 USDT |
| 2025-04-02 |
2.1670 USDT |
63,162.6557 CVX |
2.1674 USDT |
2.0421 USDT |
2.3132 USDT |
2.0897 USDT |
| 2025-04-01 |
2.2170 USDT |
51,604.4776 CVX |
2.0957 USDT |
2.0950 USDT |
2.3365 USDT |
2.1886 USDT |
| 2025-03-31 |
1.9991 USDT |
31,717.1833 CVX |
2.0427 USDT |
1.9236 USDT |
2.0579 USDT |
1.9641 USDT |
| 2025-03-30 |
2.0863 USDT |
31,537.4468 CVX |
2.1407 USDT |
2.0177 USDT |
2.1926 USDT |
2.0535 USDT |
| 2025-03-29 |
2.1817 USDT |
26,009.3873 CVX |
2.2217 USDT |
2.0797 USDT |
2.2744 USDT |
2.1077 USDT |
| 2025-03-28 |
2.3022 USDT |
69,387.9560 CVX |
2.5046 USDT |
2.1584 USDT |
2.5810 USDT |
2.2057 USDT |
| 2025-03-27 |
2.5568 USDT |
78,683.8086 CVX |
2.4372 USDT |
2.4135 USDT |
2.6903 USDT |
2.6190 USDT |
| 2025-03-26 |
2.4256 USDT |
72,763.6605 CVX |
2.2375 USDT |
2.2173 USDT |
2.5502 USDT |
2.4235 USDT |
| 2025-03-25 |
2.2302 USDT |
19,667.5847 CVX |
2.2267 USDT |
2.1856 USDT |
2.2805 USDT |
2.2385 USDT |
| 2025-03-24 |
2.2111 USDT |
23,640.5500 CVX |
2.1616 USDT |
2.1534 USDT |
2.2709 USDT |
2.2366 USDT |
| 2025-03-23 |
2.1664 USDT |
40,085.9392 CVX |
2.1384 USDT |
2.1028 USDT |
2.2534 USDT |
2.1574 USDT |
| 2025-03-22 |
2.0785 USDT |
62,734.3446 CVX |
2.0162 USDT |
2.0067 USDT |
2.1655 USDT |
2.1514 USDT |
| 2025-03-21 |
2.0195 USDT |
58,192.0946 CVX |
2.0092 USDT |
1.9847 USDT |
2.0517 USDT |
2.0203 USDT |