Identifier on OKEx: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-19 |
0.0436 USD |
1,147.6979 CVC |
0.0443 USD |
0.0426 USD |
0.0443 USD |
0.0426 USD |
| 2026-01-12 |
0.0453 USD |
1,122.8681 CVC |
0.0453 USD |
0.0453 USD |
0.0453 USD |
0.0453 USD |
| 2026-01-10 |
0.0503 USD |
7,171.0610 CVC |
0.0501 USD |
0.0501 USD |
0.0503 USD |
0.0503 USD |
| 2026-01-09 |
0.0507 USD |
21,610.2382 CVC |
0.0504 USD |
0.0504 USD |
0.0507 USD |
0.0507 USD |
| 2026-01-08 |
0.0490 USD |
8,674.9004 CVC |
0.0494 USD |
0.0487 USD |
0.0494 USD |
0.0487 USD |
| 2025-12-30 |
0.0419 USD |
9,122.3742 CVC |
0.0423 USD |
0.0417 USD |
0.0423 USD |
0.0417 USD |
| 2025-12-26 |
0.0403 USD |
1,232.3301 CVC |
0.0403 USD |
0.0403 USD |
0.0403 USD |
0.0403 USD |
| 2025-12-24 |
0.0432 USD |
21,128.1805 CVC |
0.0452 USD |
0.0428 USD |
0.0456 USD |
0.0430 USD |
| 2025-12-23 |
0.0481 USD |
267,742.1102 CVC |
0.0407 USD |
0.0406 USD |
0.0541 USD |
0.0461 USD |
| 2025-12-20 |
0.0409 USD |
243.7861 CVC |
0.0410 USD |
0.0409 USD |
0.0410 USD |
0.0409 USD |
| 2025-12-15 |
0.0453 USD |
244.7175 CVC |
0.0453 USD |
0.0453 USD |
0.0453 USD |
0.0453 USD |
| 2025-12-10 |
0.0488 USD |
816.8468 CVC |
0.0488 USD |
0.0488 USD |
0.0488 USD |
0.0488 USD |
| 2025-12-08 |
0.0476 USD |
1,484.9860 CVC |
0.0476 USD |
0.0476 USD |
0.0476 USD |
0.0476 USD |
| 2025-12-06 |
0.0503 USD |
5,062.2707 CVC |
0.0516 USD |
0.0496 USD |
0.0516 USD |
0.0497 USD |
| 2025-12-05 |
0.0583 USD |
86,209.3006 CVC |
0.0556 USD |
0.0535 USD |
0.0678 USD |
0.0536 USD |
| 2025-11-29 |
0.0488 USD |
1,481.6395 CVC |
0.0484 USD |
0.0484 USD |
0.0493 USD |
0.0493 USD |
| 2025-11-27 |
0.0487 USD |
271.7613 CVC |
0.0484 USD |
0.0484 USD |
0.0487 USD |
0.0487 USD |
| 2025-11-25 |
0.0484 USD |
271.7414 CVC |
0.0484 USD |
0.0484 USD |
0.0484 USD |
0.0484 USD |
| 2025-11-23 |
0.0484 USD |
739.1053 CVC |
0.0484 USD |
0.0484 USD |
0.0484 USD |
0.0484 USD |
| 2025-11-17 |
0.0521 USD |
1,026.4817 CVC |
0.0523 USD |
0.0521 USD |
0.0523 USD |
0.0521 USD |
| 2025-11-16 |
0.0508 USD |
287.3684 CVC |
0.0508 USD |
0.0508 USD |
0.0508 USD |
0.0508 USD |
| 2025-11-15 |
0.0548 USD |
54,648.2420 CVC |
0.0539 USD |
0.0539 USD |
0.0562 USD |
0.0550 USD |
| 2025-11-14 |
0.0540 USD |
6,324.4611 CVC |
0.0540 USD |
0.0534 USD |
0.0602 USD |
0.0534 USD |
| 2025-11-12 |
0.0617 USD |
1,879.8437 CVC |
0.0631 USD |
0.0580 USD |
0.0632 USD |
0.0580 USD |
| 2025-11-11 |
0.0610 USD |
128,440.8277 CVC |
0.0588 USD |
0.0573 USD |
0.0832 USD |
0.0637 USD |
| 2025-11-10 |
0.0581 USD |
648.0000 CVC |
0.0581 USD |
0.0581 USD |
0.0581 USD |
0.0581 USD |
| 2025-11-08 |
0.0560 USD |
3,009.7889 CVC |
0.0561 USD |
0.0556 USD |
0.0564 USD |
0.0564 USD |
| 2025-11-04 |
0.0499 USD |
3,778.1462 CVC |
0.0499 USD |
0.0499 USD |
0.0502 USD |
0.0501 USD |
| 2025-11-03 |
0.0541 USD |
386.4231 CVC |
0.0541 USD |
0.0541 USD |
0.0541 USD |
0.0541 USD |
| 2025-10-31 |
0.0563 USD |
205.6981 CVC |
0.0563 USD |
0.0563 USD |
0.0563 USD |
0.0563 USD |
| 2025-10-30 |
0.0564 USD |
4,060.4558 CVC |
0.0567 USD |
0.0563 USD |
0.0567 USD |
0.0563 USD |
| 2025-10-28 |
0.0594 USD |
6,739.1696 CVC |
0.0595 USD |
0.0593 USD |
0.0595 USD |
0.0593 USD |
| 2025-10-26 |
0.0621 USD |
328.0988 CVC |
0.0621 USD |
0.0621 USD |
0.0621 USD |
0.0621 USD |
| 2025-10-25 |
0.0604 USD |
263.9887 CVC |
0.0604 USD |
0.0604 USD |
0.0604 USD |
0.0604 USD |
| 2025-10-23 |
0.0610 USD |
1,563.9370 CVC |
0.0614 USD |
0.0605 USD |
0.0614 USD |
0.0605 USD |
| 2025-10-22 |
0.0602 USD |
10,136.9415 CVC |
0.0601 USD |
0.0601 USD |
0.0616 USD |
0.0604 USD |
| 2025-10-16 |
0.0656 USD |
170.8566 CVC |
0.0656 USD |
0.0656 USD |
0.0657 USD |
0.0657 USD |
| 2025-10-13 |
0.0693 USD |
813.7989 CVC |
0.0693 USD |
0.0693 USD |
0.0693 USD |
0.0693 USD |
| 2025-10-12 |
0.0641 USD |
8,578.2750 CVC |
0.0641 USD |
0.0641 USD |
0.0641 USD |
0.0641 USD |
| 2025-10-11 |
0.0626 USD |
29,479.4939 CVC |
0.0622 USD |
0.0622 USD |
0.0644 USD |
0.0622 USD |
| 2025-10-10 |
0.0576 USD |
154,103.6367 CVC |
0.0698 USD |
0.0444 USD |
0.0698 USD |
0.0594 USD |
| 2025-10-08 |
0.0841 USD |
881.4317 CVC |
0.0841 USD |
0.0841 USD |
0.0843 USD |
0.0843 USD |
| 2025-10-07 |
0.0844 USD |
94.6450 CVC |
0.0841 USD |
0.0841 USD |
0.0847 USD |
0.0847 USD |
| 2025-10-05 |
0.0846 USD |
25.0000 CVC |
0.0846 USD |
0.0846 USD |
0.0846 USD |
0.0846 USD |
| 2025-10-02 |
0.0863 USD |
18.3631 CVC |
0.0863 USD |
0.0863 USD |
0.0863 USD |
0.0863 USD |
| 2025-10-01 |
0.0834 USD |
177.1346 CVC |
0.0828 USD |
0.0828 USD |
0.0851 USD |
0.0851 USD |
| 2025-09-30 |
0.0804 USD |
3,493.0748 CVC |
0.0804 USD |
0.0804 USD |
0.0804 USD |
0.0804 USD |
| 2025-09-25 |
0.0820 USD |
4,838.0628 CVC |
0.0820 USD |
0.0820 USD |
0.0821 USD |
0.0821 USD |
| 2025-09-22 |
0.0837 USD |
1,247.9151 CVC |
0.0841 USD |
0.0836 USD |
0.0841 USD |
0.0836 USD |
| 2025-09-21 |
0.0895 USD |
1,769.7413 CVC |
0.0895 USD |
0.0892 USD |
0.0898 USD |
0.0892 USD |