Identifier on OKEx: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-01 |
0.1146 USD |
611.3238 CVC |
0.1155 USD |
0.1144 USD |
0.1155 USD |
0.1144 USD |
| 2025-04-30 |
0.1168 USD |
265.2193 CVC |
0.1168 USD |
0.1168 USD |
0.1168 USD |
0.1168 USD |
| 2025-04-29 |
0.1142 USD |
33,070.5791 CVC |
0.1165 USD |
0.1127 USD |
0.1165 USD |
0.1127 USD |
| 2025-04-28 |
0.1110 USD |
2,955.5317 CVC |
0.1110 USD |
0.1110 USD |
0.1110 USD |
0.1110 USD |
| 2025-04-27 |
0.1113 USD |
8,974.5298 CVC |
0.1113 USD |
0.1113 USD |
0.1113 USD |
0.1113 USD |
| 2025-04-26 |
0.1143 USD |
14,261.0889 CVC |
0.1151 USD |
0.1137 USD |
0.1151 USD |
0.1137 USD |
| 2025-04-25 |
0.1140 USD |
14,607.2085 CVC |
0.1138 USD |
0.1138 USD |
0.1147 USD |
0.1142 USD |
| 2025-04-24 |
0.1139 USD |
12,683.2386 CVC |
0.1136 USD |
0.1132 USD |
0.1155 USD |
0.1155 USD |
| 2025-04-23 |
0.1099 USD |
4,223.1483 CVC |
0.1086 USD |
0.1086 USD |
0.1104 USD |
0.1104 USD |
| 2025-04-22 |
0.1090 USD |
11,174.8348 CVC |
0.1070 USD |
0.1070 USD |
0.1106 USD |
0.1106 USD |
| 2025-04-21 |
0.1069 USD |
13,466.6648 CVC |
0.1076 USD |
0.1061 USD |
0.1095 USD |
0.1091 USD |
| 2025-04-20 |
0.1071 USD |
3,677.6017 CVC |
0.1074 USD |
0.1064 USD |
0.1074 USD |
0.1064 USD |
| 2025-04-19 |
0.1097 USD |
90.7397 CVC |
0.1097 USD |
0.1097 USD |
0.1097 USD |
0.1097 USD |
| 2025-04-18 |
0.1124 USD |
103.2867 CVC |
0.1124 USD |
0.1124 USD |
0.1124 USD |
0.1124 USD |
| 2025-04-16 |
0.1098 USD |
17,218.0575 CVC |
0.1105 USD |
0.1086 USD |
0.1117 USD |
0.1113 USD |
| 2025-04-15 |
0.1121 USD |
5,340.8909 CVC |
0.1082 USD |
0.1082 USD |
0.1134 USD |
0.1122 USD |
| 2025-04-14 |
0.1033 USD |
19,492.4928 CVC |
0.1049 USD |
0.1014 USD |
0.1049 USD |
0.1035 USD |
| 2025-04-13 |
0.1070 USD |
18,920.0676 CVC |
0.1147 USD |
0.1022 USD |
0.1147 USD |
0.1036 USD |
| 2025-04-12 |
0.0959 USD |
2,645.1987 CVC |
0.0945 USD |
0.0945 USD |
0.0975 USD |
0.0975 USD |
| 2025-04-11 |
0.0951 USD |
13,005.0807 CVC |
0.0958 USD |
0.0946 USD |
0.0958 USD |
0.0946 USD |
| 2025-04-10 |
0.0937 USD |
1,571.2143 CVC |
0.0937 USD |
0.0937 USD |
0.0938 USD |
0.0938 USD |
| 2025-04-09 |
0.0875 USD |
1,829.3759 CVC |
0.0875 USD |
0.0875 USD |
0.0875 USD |
0.0875 USD |
| 2025-04-08 |
0.0884 USD |
19,172.6943 CVC |
0.0883 USD |
0.0875 USD |
0.0905 USD |
0.0880 USD |
| 2025-04-07 |
0.0807 USD |
17,381.4708 CVC |
0.0803 USD |
0.0788 USD |
0.0848 USD |
0.0848 USD |
| 2025-04-06 |
0.0901 USD |
4,192.7895 CVC |
0.0907 USD |
0.0867 USD |
0.0907 USD |
0.0867 USD |
| 2025-04-05 |
0.0868 USD |
1,377.1839 CVC |
0.0868 USD |
0.0868 USD |
0.0868 USD |
0.0868 USD |
| 2025-04-04 |
0.0875 USD |
3,074.0903 CVC |
0.0875 USD |
0.0875 USD |
0.0875 USD |
0.0875 USD |
| 2025-04-03 |
0.0877 USD |
5,704.5066 CVC |
0.0877 USD |
0.0877 USD |
0.0877 USD |
0.0877 USD |
| 2025-04-02 |
0.0887 USD |
3,301.1144 CVC |
0.0901 USD |
0.0850 USD |
0.0901 USD |
0.0850 USD |
| 2025-03-30 |
0.0933 USD |
6,563.8486 CVC |
0.0933 USD |
0.0933 USD |
0.0933 USD |
0.0933 USD |
| 2025-03-29 |
0.0945 USD |
5,000.9499 CVC |
0.0956 USD |
0.0915 USD |
0.0956 USD |
0.0915 USD |
| 2025-03-28 |
0.0955 USD |
144.4891 CVC |
0.0955 USD |
0.0955 USD |
0.0955 USD |
0.0955 USD |
| 2025-03-26 |
0.1015 USD |
7,654.1702 CVC |
0.1032 USD |
0.1009 USD |
0.1032 USD |
0.1020 USD |
| 2025-03-25 |
0.1021 USD |
11,189.5454 CVC |
0.0900 USD |
0.0900 USD |
0.1023 USD |
0.1022 USD |