Identifier on OKEx: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-06 |
0.0916 USD |
11,276.3575 CVC |
0.0910 USD |
0.0910 USD |
0.0923 USD |
0.0923 USD |
| 2025-08-05 |
0.0948 USD |
1,504.3699 CVC |
0.0948 USD |
0.0948 USD |
0.0949 USD |
0.0949 USD |
| 2025-08-02 |
0.0913 USD |
875.0311 CVC |
0.0913 USD |
0.0913 USD |
0.0913 USD |
0.0913 USD |
| 2025-08-01 |
0.0941 USD |
6,234.7258 CVC |
0.0944 USD |
0.0933 USD |
0.0953 USD |
0.0933 USD |
| 2025-07-31 |
0.1019 USD |
21,941.2722 CVC |
0.1025 USD |
0.0973 USD |
0.1025 USD |
0.0973 USD |
| 2025-07-30 |
0.0973 USD |
4,617.8257 CVC |
0.0974 USD |
0.0973 USD |
0.0974 USD |
0.0973 USD |
| 2025-07-29 |
0.1020 USD |
2,590.4315 CVC |
0.1033 USD |
0.0989 USD |
0.1033 USD |
0.0989 USD |
| 2025-07-28 |
0.1098 USD |
4,687.5707 CVC |
0.1095 USD |
0.1092 USD |
0.1125 USD |
0.1125 USD |
| 2025-07-27 |
0.1083 USD |
8,406.8599 CVC |
0.1080 USD |
0.1079 USD |
0.1087 USD |
0.1087 USD |
| 2025-07-25 |
0.1019 USD |
470.5191 CVC |
0.1019 USD |
0.1019 USD |
0.1019 USD |
0.1019 USD |
| 2025-07-24 |
0.1053 USD |
2,330.2447 CVC |
0.1033 USD |
0.1033 USD |
0.1060 USD |
0.1060 USD |
| 2025-07-23 |
0.1160 USD |
5,443.0558 CVC |
0.1160 USD |
0.1159 USD |
0.1164 USD |
0.1164 USD |
| 2025-07-22 |
0.1106 USD |
5,946.2622 CVC |
0.1101 USD |
0.1100 USD |
0.1120 USD |
0.1120 USD |
| 2025-07-21 |
0.1085 USD |
1,832.5685 CVC |
0.1085 USD |
0.1085 USD |
0.1085 USD |
0.1085 USD |
| 2025-07-20 |
0.1071 USD |
1,808.6950 CVC |
0.1069 USD |
0.1069 USD |
0.1083 USD |
0.1083 USD |
| 2025-07-19 |
0.1062 USD |
4,601.7855 CVC |
0.1087 USD |
0.1045 USD |
0.1087 USD |
0.1045 USD |
| 2025-07-18 |
0.1060 USD |
3,266.9578 CVC |
0.1071 USD |
0.1056 USD |
0.1071 USD |
0.1056 USD |
| 2025-07-17 |
0.1024 USD |
1,617.5747 CVC |
0.1020 USD |
0.1020 USD |
0.1043 USD |
0.1043 USD |
| 2025-07-16 |
0.1035 USD |
4,635.2776 CVC |
0.1037 USD |
0.1031 USD |
0.1037 USD |
0.1031 USD |
| 2025-07-14 |
0.1031 USD |
2,116.2965 CVC |
0.1035 USD |
0.1006 USD |
0.1046 USD |
0.1006 USD |
| 2025-07-12 |
0.1009 USD |
7,406.0133 CVC |
0.0978 USD |
0.0976 USD |
0.1022 USD |
0.1022 USD |
| 2025-07-11 |
0.0994 USD |
27,190.5283 CVC |
0.0997 USD |
0.0974 USD |
0.1005 USD |
0.0974 USD |
| 2025-07-10 |
0.0939 USD |
4,390.1282 CVC |
0.0948 USD |
0.0934 USD |
0.0948 USD |
0.0939 USD |
| 2025-07-09 |
0.0928 USD |
13,740.4049 CVC |
0.0932 USD |
0.0923 USD |
0.0945 USD |
0.0945 USD |
| 2025-07-08 |
0.0940 USD |
13,709.1597 CVC |
0.0934 USD |
0.0925 USD |
0.0977 USD |
0.0936 USD |
| 2025-07-07 |
0.0926 USD |
24,253.8585 CVC |
0.0958 USD |
0.0902 USD |
0.0960 USD |
0.0909 USD |
| 2025-07-05 |
0.0878 USD |
503.6488 CVC |
0.0878 USD |
0.0878 USD |
0.0878 USD |
0.0878 USD |
| 2025-07-04 |
0.0905 USD |
2,387.1728 CVC |
0.0905 USD |
0.0905 USD |
0.0905 USD |
0.0905 USD |
| 2025-07-03 |
0.0920 USD |
96.9148 CVC |
0.0920 USD |
0.0920 USD |
0.0920 USD |
0.0920 USD |
| 2025-07-02 |
0.0883 USD |
3,035.9739 CVC |
0.0868 USD |
0.0868 USD |
0.0889 USD |
0.0889 USD |
| 2025-07-01 |
0.0854 USD |
5,652.6519 CVC |
0.0854 USD |
0.0854 USD |
0.0854 USD |
0.0854 USD |
| 2025-06-30 |
0.0896 USD |
5,274.0000 CVC |
0.0897 USD |
0.0895 USD |
0.0897 USD |
0.0895 USD |
| 2025-06-29 |
0.0876 USD |
295.6483 CVC |
0.0876 USD |
0.0876 USD |
0.0876 USD |
0.0876 USD |
| 2025-06-28 |
0.0865 USD |
3,710.6422 CVC |
0.0871 USD |
0.0861 USD |
0.0871 USD |
0.0861 USD |
| 2025-06-27 |
0.0859 USD |
265.0000 CVC |
0.0859 USD |
0.0859 USD |
0.0859 USD |
0.0859 USD |
| 2025-06-26 |
0.0877 USD |
4,773.7350 CVC |
0.0893 USD |
0.0863 USD |
0.0893 USD |
0.0863 USD |
| 2025-06-25 |
0.0888 USD |
1,346.8061 CVC |
0.0888 USD |
0.0888 USD |
0.0888 USD |
0.0888 USD |
| 2025-06-24 |
0.0920 USD |
1,289.7256 CVC |
0.0920 USD |
0.0920 USD |
0.0920 USD |
0.0920 USD |
| 2025-06-23 |
0.0871 USD |
8,624.5099 CVC |
0.0853 USD |
0.0853 USD |
0.0874 USD |
0.0874 USD |
| 2025-06-22 |
0.0831 USD |
2,319.1451 CVC |
0.0843 USD |
0.0814 USD |
0.0846 USD |
0.0833 USD |
| 2025-06-21 |
0.0848 USD |
11,666.3191 CVC |
0.0895 USD |
0.0836 USD |
0.0895 USD |
0.0836 USD |
| 2025-06-20 |
0.0945 USD |
7,538.7640 CVC |
0.0947 USD |
0.0934 USD |
0.0949 USD |
0.0934 USD |
| 2025-06-19 |
0.0898 USD |
1,380.3662 CVC |
0.0898 USD |
0.0898 USD |
0.0898 USD |
0.0898 USD |
| 2025-06-18 |
0.0884 USD |
457.9154 CVC |
0.0904 USD |
0.0880 USD |
0.0904 USD |
0.0880 USD |
| 2025-06-17 |
0.0875 USD |
1,531.1151 CVC |
0.0914 USD |
0.0871 USD |
0.0914 USD |
0.0871 USD |
| 2025-06-13 |
0.0931 USD |
14,533.3759 CVC |
0.0945 USD |
0.0910 USD |
0.0945 USD |
0.0910 USD |
| 2025-06-12 |
0.0998 USD |
6,287.9142 CVC |
0.1026 USD |
0.0996 USD |
0.1026 USD |
0.0996 USD |
| 2025-06-11 |
0.1046 USD |
19,497.7422 CVC |
0.1060 USD |
0.1038 USD |
0.1060 USD |
0.1041 USD |
| 2025-06-10 |
0.1118 USD |
2,685.8898 CVC |
0.1153 USD |
0.1061 USD |
0.1153 USD |
0.1065 USD |
| 2025-06-09 |
0.1119 USD |
26,432.1837 CVC |
0.1102 USD |
0.1101 USD |
0.1152 USD |
0.1152 USD |