Identifier on OKEx: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-08 |
0.1133 USD |
19,609.6126 CVC |
0.1140 USD |
0.1114 USD |
0.1140 USD |
0.1133 USD |
| 2025-06-07 |
0.1169 USD |
958.2913 CVC |
0.1169 USD |
0.1169 USD |
0.1169 USD |
0.1169 USD |
| 2025-06-06 |
0.1135 USD |
1,075.5410 CVC |
0.1135 USD |
0.1135 USD |
0.1135 USD |
0.1135 USD |
| 2025-06-05 |
0.1184 USD |
10,535.1124 CVC |
0.1236 USD |
0.1138 USD |
0.1236 USD |
0.1145 USD |
| 2025-06-04 |
0.1245 USD |
210.0616 CVC |
0.1245 USD |
0.1245 USD |
0.1245 USD |
0.1245 USD |
| 2025-06-03 |
0.1302 USD |
17,463.6709 CVC |
0.1339 USD |
0.1286 USD |
0.1339 USD |
0.1291 USD |
| 2025-06-02 |
0.1311 USD |
11,453.5971 CVC |
0.1284 USD |
0.1284 USD |
0.1353 USD |
0.1329 USD |
| 2025-06-01 |
0.1217 USD |
7,944.0554 CVC |
0.1202 USD |
0.1201 USD |
0.1261 USD |
0.1261 USD |
| 2025-05-31 |
0.1264 USD |
27,160.0467 CVC |
0.1445 USD |
0.1224 USD |
0.1445 USD |
0.1251 USD |
| 2025-05-30 |
0.1382 USD |
19,767.4363 CVC |
0.1364 USD |
0.1327 USD |
0.1436 USD |
0.1423 USD |
| 2025-05-29 |
0.1369 USD |
206.2329 CVC |
0.1376 USD |
0.1362 USD |
0.1376 USD |
0.1362 USD |
| 2025-05-28 |
0.1412 USD |
30,232.2664 CVC |
0.1405 USD |
0.1374 USD |
0.1434 USD |
0.1374 USD |
| 2025-05-27 |
0.1381 USD |
14,007.6534 CVC |
0.1369 USD |
0.1364 USD |
0.1422 USD |
0.1421 USD |
| 2025-05-26 |
0.1439 USD |
8,081.4456 CVC |
0.1441 USD |
0.1407 USD |
0.1448 USD |
0.1407 USD |
| 2025-05-25 |
0.1492 USD |
54,196.5096 CVC |
0.1467 USD |
0.1390 USD |
0.1562 USD |
0.1399 USD |
| 2025-05-24 |
0.1494 USD |
3,937.5542 CVC |
0.1504 USD |
0.1463 USD |
0.1509 USD |
0.1467 USD |
| 2025-05-23 |
0.1554 USD |
5,362.2269 CVC |
0.1572 USD |
0.1489 USD |
0.1574 USD |
0.1489 USD |
| 2025-05-22 |
0.1528 USD |
60,314.9578 CVC |
0.1504 USD |
0.1478 USD |
0.1595 USD |
0.1553 USD |
| 2025-05-21 |
0.1393 USD |
23,843.5733 CVC |
0.1356 USD |
0.1343 USD |
0.1489 USD |
0.1486 USD |
| 2025-05-20 |
0.1318 USD |
8,758.7487 CVC |
0.1294 USD |
0.1294 USD |
0.1340 USD |
0.1329 USD |
| 2025-05-19 |
0.1262 USD |
31,142.8404 CVC |
0.1209 USD |
0.1174 USD |
0.1286 USD |
0.1286 USD |
| 2025-05-18 |
0.1239 USD |
15,991.4387 CVC |
0.1200 USD |
0.1200 USD |
0.1263 USD |
0.1234 USD |
| 2025-05-17 |
0.1211 USD |
14,419.2256 CVC |
0.1245 USD |
0.1178 USD |
0.1245 USD |
0.1178 USD |
| 2025-05-16 |
0.1331 USD |
126,784.6594 CVC |
0.1343 USD |
0.1288 USD |
0.1447 USD |
0.1309 USD |
| 2025-05-15 |
0.1439 USD |
166,327.7308 CVC |
0.1329 USD |
0.1329 USD |
0.1599 USD |
0.1393 USD |
| 2025-05-14 |
0.1304 USD |
18,452.8602 CVC |
0.1228 USD |
0.1228 USD |
0.1376 USD |
0.1368 USD |
| 2025-05-13 |
0.1175 USD |
3,891.9269 CVC |
0.1151 USD |
0.1151 USD |
0.1214 USD |
0.1211 USD |
| 2025-05-12 |
0.1163 USD |
7,131.3429 CVC |
0.1174 USD |
0.1111 USD |
0.1210 USD |
0.1111 USD |
| 2025-05-11 |
0.1157 USD |
1,067.1284 CVC |
0.1157 USD |
0.1157 USD |
0.1157 USD |
0.1157 USD |
| 2025-05-10 |
0.1172 USD |
5,208.3519 CVC |
0.1173 USD |
0.1143 USD |
0.1173 USD |
0.1143 USD |
| 2025-05-09 |
0.1133 USD |
199.8494 CVC |
0.1133 USD |
0.1133 USD |
0.1133 USD |
0.1133 USD |
| 2025-05-07 |
0.1011 USD |
2,866.7813 CVC |
0.1011 USD |
0.1011 USD |
0.1011 USD |
0.1011 USD |
| 2025-05-05 |
0.1058 USD |
8,473.7864 CVC |
0.1044 USD |
0.1028 USD |
0.1063 USD |
0.1063 USD |
| 2025-05-04 |
0.1058 USD |
845.4557 CVC |
0.1057 USD |
0.1057 USD |
0.1063 USD |
0.1063 USD |