Identifier on OKEx: CVX-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-04-16 |
2.2353 USDT |
434,746.4971 CVX |
2.1170 USDT |
2.0920 USDT |
2.3810 USDT |
2.2560 USDT |
2025-04-15 |
2.0926 USDT |
116,306.9625 CVX |
2.0700 USDT |
2.0440 USDT |
2.1380 USDT |
2.1170 USDT |
2025-04-14 |
2.1386 USDT |
181,889.1990 CVX |
2.0820 USDT |
2.0630 USDT |
2.2190 USDT |
2.0740 USDT |
2025-04-13 |
2.1124 USDT |
252,454.5958 CVX |
2.1540 USDT |
2.0290 USDT |
2.1830 USDT |
2.0880 USDT |
2025-04-12 |
2.1648 USDT |
260,215.2001 CVX |
2.1530 USDT |
2.0880 USDT |
2.2690 USDT |
2.1480 USDT |
2025-04-11 |
2.1336 USDT |
608,528.2654 CVX |
1.9720 USDT |
1.9720 USDT |
2.2560 USDT |
2.1520 USDT |
2025-04-10 |
1.8882 USDT |
220,675.6140 CVX |
1.9180 USDT |
1.7890 USDT |
1.9990 USDT |
1.9720 USDT |
2025-04-09 |
1.7867 USDT |
331,690.8707 CVX |
1.7000 USDT |
1.6440 USDT |
1.9570 USDT |
1.9170 USDT |
2025-04-08 |
1.7574 USDT |
330,632.2993 CVX |
1.7300 USDT |
1.6760 USDT |
1.8700 USDT |
1.7050 USDT |
2025-04-07 |
1.6711 USDT |
429,767.5933 CVX |
1.6810 USDT |
1.5120 USDT |
1.8130 USDT |
1.7320 USDT |
2025-04-06 |
1.7663 USDT |
226,155.0079 CVX |
1.9330 USDT |
1.6440 USDT |
1.9410 USDT |
1.6780 USDT |
2025-04-05 |
1.9494 USDT |
142,476.1136 CVX |
1.9950 USDT |
1.8980 USDT |
2.0170 USDT |
1.9360 USDT |
2025-04-04 |
2.0429 USDT |
285,557.5689 CVX |
2.0740 USDT |
1.9750 USDT |
2.1120 USDT |
2.0040 USDT |
2025-04-03 |
2.0278 USDT |
339,051.4025 CVX |
1.9760 USDT |
1.9350 USDT |
2.1240 USDT |
2.0780 USDT |
2025-04-02 |
2.1422 USDT |
402,309.5196 CVX |
2.1710 USDT |
1.9560 USDT |
2.3040 USDT |
1.9790 USDT |
2025-04-01 |
2.2272 USDT |
583,102.2234 CVX |
2.0970 USDT |
2.0970 USDT |
2.3350 USDT |
2.1660 USDT |
2025-03-31 |
2.0212 USDT |
233,507.7530 CVX |
2.0440 USDT |
1.9220 USDT |
2.1140 USDT |
2.0940 USDT |
2025-03-30 |
2.0880 USDT |
165,171.6185 CVX |
2.1510 USDT |
2.0110 USDT |
2.1920 USDT |
2.0430 USDT |
2025-03-29 |
2.1705 USDT |
159,599.9889 CVX |
2.2260 USDT |
2.0680 USDT |
2.2730 USDT |
2.1560 USDT |
2025-03-28 |
2.3079 USDT |
306,406.4938 CVX |
2.5030 USDT |
2.1560 USDT |
2.5810 USDT |
2.2260 USDT |
2025-03-27 |
2.5698 USDT |
590,306.8188 CVX |
2.4340 USDT |
2.4140 USDT |
2.6880 USDT |
2.4990 USDT |
2025-03-26 |
2.4365 USDT |
554,209.6391 CVX |
2.2390 USDT |
2.2160 USDT |
2.5520 USDT |
2.4320 USDT |
2025-03-25 |
2.2237 USDT |
81,123.4455 CVX |
2.2290 USDT |
2.1850 USDT |
2.2820 USDT |
2.2370 USDT |
2025-03-24 |
2.2333 USDT |
112,700.3717 CVX |
2.1600 USDT |
2.1490 USDT |
2.2750 USDT |
2.2300 USDT |
2025-03-23 |
2.1656 USDT |
206,079.6358 CVX |
2.1410 USDT |
2.1040 USDT |
2.2710 USDT |
2.1550 USDT |
2025-03-22 |
2.0926 USDT |
124,541.2163 CVX |
2.0200 USDT |
2.0070 USDT |
2.1780 USDT |
2.1380 USDT |
2025-03-21 |
2.0175 USDT |
162,566.8357 CVX |
2.0000 USDT |
1.9800 USDT |
2.0530 USDT |
2.0220 USDT |
2025-03-20 |
2.0405 USDT |
100,050.0430 CVX |
2.1210 USDT |
1.9800 USDT |
2.1370 USDT |
2.0010 USDT |
2025-03-19 |
2.1247 USDT |
124,779.7358 CVX |
2.0670 USDT |
2.0500 USDT |
2.1950 USDT |
2.1230 USDT |
2025-03-18 |
2.0222 USDT |
507,094.5883 CVX |
2.0150 USDT |
1.9660 USDT |
2.0690 USDT |
2.0680 USDT |
2025-03-17 |
2.0121 USDT |
84,418.0905 CVX |
1.9210 USDT |
1.9210 USDT |
2.0640 USDT |
2.0210 USDT |
2025-03-16 |
1.9552 USDT |
70,531.9317 CVX |
1.9820 USDT |
1.8960 USDT |
2.0070 USDT |
1.9230 USDT |
2025-03-15 |
1.9679 USDT |
85,263.5848 CVX |
1.9910 USDT |
1.9380 USDT |
2.0020 USDT |
1.9830 USDT |
2025-03-14 |
1.9680 USDT |
267,042.2627 CVX |
1.8400 USDT |
1.8380 USDT |
2.0450 USDT |
1.9900 USDT |
2025-03-13 |
1.8367 USDT |
148,562.6250 CVX |
1.8240 USDT |
1.7820 USDT |
1.8880 USDT |
1.8420 USDT |
2025-03-12 |
1.8164 USDT |
135,766.4632 CVX |
1.8040 USDT |
1.7310 USDT |
1.8960 USDT |
1.8230 USDT |
2025-03-11 |
1.7302 USDT |
417,312.4040 CVX |
1.7540 USDT |
1.6310 USDT |
1.8340 USDT |
1.8000 USDT |
2025-03-10 |
1.8799 USDT |
337,951.0936 CVX |
1.9860 USDT |
1.6880 USDT |
2.0860 USDT |
1.7510 USDT |
2025-03-09 |
2.0933 USDT |
182,558.4766 CVX |
2.3860 USDT |
1.9670 USDT |
2.4050 USDT |
1.9790 USDT |
2025-03-08 |
2.3266 USDT |
50,723.4854 CVX |
2.3250 USDT |
2.2600 USDT |
2.4160 USDT |
2.3900 USDT |
2025-03-07 |
2.3637 USDT |
332,381.6137 CVX |
2.1480 USDT |
2.0410 USDT |
2.4930 USDT |
2.3250 USDT |
2025-03-06 |
2.2051 USDT |
53,956.5649 CVX |
2.2470 USDT |
2.1020 USDT |
2.3340 USDT |
2.1430 USDT |
2025-03-05 |
2.2328 USDT |
113,306.2588 CVX |
2.1830 USDT |
2.1510 USDT |
2.3070 USDT |
2.2450 USDT |
2025-03-04 |
2.0833 USDT |
161,189.0086 CVX |
2.0960 USDT |
1.9420 USDT |
2.2200 USDT |
2.1930 USDT |
2025-03-03 |
2.3089 USDT |
160,206.7261 CVX |
2.5480 USDT |
2.0840 USDT |
2.5510 USDT |
2.0980 USDT |
2025-03-02 |
2.3874 USDT |
146,299.7573 CVX |
2.2620 USDT |
2.2300 USDT |
2.5650 USDT |
2.5400 USDT |
2025-03-01 |
2.2100 USDT |
78,945.6485 CVX |
2.2270 USDT |
2.1110 USDT |
2.2860 USDT |
2.2690 USDT |
2025-02-28 |
2.1705 USDT |
118,471.1848 CVX |
2.3120 USDT |
2.0440 USDT |
2.3190 USDT |
2.2280 USDT |
2025-02-27 |
2.3715 USDT |
79,297.6458 CVX |
2.3780 USDT |
2.2330 USDT |
2.4740 USDT |
2.3160 USDT |
2025-02-26 |
2.3568 USDT |
116,859.5874 CVX |
2.3720 USDT |
2.2700 USDT |
2.4190 USDT |
2.3790 USDT |