Identifier on DigiFinex: cvx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
2.4365 USDT |
27,004.6330 CVX |
2.3823 USDT |
2.3592 USDT |
2.3921 USDT |
2.7433 USDT |
| 2024-11-20 |
2.5732 USDT |
4,066.7550 CVX |
2.3985 USDT |
2.3985 USDT |
2.4555 USDT |
2.4255 USDT |
| 2024-11-19 |
3.0264 USDT |
484,304.0200 CVX |
2.5715 USDT |
2.4554 USDT |
2.8470 USDT |
2.8140 USDT |
| 2024-11-18 |
2.1237 USDT |
118.5950 CVX |
2.1296 USDT |
2.1296 USDT |
2.1431 USDT |
2.1416 USDT |
| 2024-11-17 |
2.0467 USDT |
12.4430 CVX |
1.9919 USDT |
1.9889 USDT |
1.9940 USDT |
1.9916 USDT |
| 2024-11-16 |
2.0767 USDT |
35,492.8010 CVX |
2.0451 USDT |
2.0446 USDT |
2.1324 USDT |
2.1146 USDT |
| 2024-11-15 |
1.9276 USDT |
282.8470 CVX |
1.8876 USDT |
1.8826 USDT |
1.9007 USDT |
1.9006 USDT |
| 2024-11-14 |
1.9856 USDT |
6,594.4590 CVX |
1.9114 USDT |
1.9015 USDT |
1.9423 USDT |
1.9781 USDT |
| 2024-11-13 |
2.0384 USDT |
19,856.5310 CVX |
2.0334 USDT |
1.9961 USDT |
2.0382 USDT |
2.0276 USDT |
| 2024-11-12 |
2.0309 USDT |
8,494.4230 CVX |
2.0025 USDT |
1.9735 USDT |
2.0246 USDT |
2.0255 USDT |
| 2024-11-11 |
2.0420 USDT |
7,427.0040 CVX |
2.0827 USDT |
2.0144 USDT |
2.0585 USDT |
2.0484 USDT |
| 2024-11-10 |
2.0590 USDT |
195.3300 CVX |
2.0995 USDT |
2.0845 USDT |
2.1032 USDT |
2.0856 USDT |
| 2024-11-09 |
1.9381 USDT |
25,464.5250 CVX |
1.9115 USDT |
1.8526 USDT |
1.8727 USDT |
2.1253 USDT |
| 2024-11-08 |
1.8113 USDT |
20,414.7990 CVX |
1.8197 USDT |
1.7787 USDT |
1.8289 USDT |
1.8371 USDT |
| 2024-11-07 |
1.7022 USDT |
513.6400 CVX |
1.7429 USDT |
1.7286 USDT |
1.7495 USDT |
1.7314 USDT |
| 2024-11-06 |
1.6409 USDT |
8,155.3120 CVX |
1.6812 USDT |
1.6568 USDT |
1.6723 USDT |
1.6747 USDT |
| 2024-11-05 |
1.4954 USDT |
4,409.4940 CVX |
1.5359 USDT |
1.4813 USDT |
1.4999 USDT |
1.4969 USDT |
| 2024-11-04 |
1.5073 USDT |
2,340.9800 CVX |
1.5049 USDT |
1.4822 USDT |
1.4907 USDT |
1.4907 USDT |
| 2024-11-03 |
1.5028 USDT |
4,671.0370 CVX |
1.4807 USDT |
1.4654 USDT |
1.4854 USDT |
1.5142 USDT |
| 2024-11-02 |
1.5573 USDT |
22.3900 CVX |
1.5234 USDT |
1.5218 USDT |
1.5262 USDT |
1.5223 USDT |
| 2024-11-01 |
1.5907 USDT |
5,633.4690 CVX |
1.5868 USDT |
1.5771 USDT |
1.5994 USDT |
1.6077 USDT |
| 2024-10-31 |
1.6351 USDT |
14,138.5500 CVX |
1.6037 USDT |
1.5792 USDT |
1.5935 USDT |
1.5905 USDT |
| 2024-10-30 |
1.7007 USDT |
6,491.9340 CVX |
1.7052 USDT |
1.6975 USDT |
1.7108 USDT |
1.7077 USDT |
| 2024-10-29 |
1.6006 USDT |
7,778.6610 CVX |
1.6550 USDT |
1.6102 USDT |
1.6390 USDT |
1.6441 USDT |
| 2024-10-28 |
1.5647 USDT |
7,184.7700 CVX |
1.5722 USDT |
1.5480 USDT |
1.5666 USDT |
1.5939 USDT |
| 2024-10-27 |
1.5353 USDT |
2,561.6080 CVX |
1.5440 USDT |
1.5269 USDT |
1.5354 USDT |
1.5663 USDT |
| 2024-10-26 |
1.5384 USDT |
1,907.7460 CVX |
1.5530 USDT |
1.5467 USDT |
1.5528 USDT |
1.5494 USDT |
| 2024-10-25 |
1.5930 USDT |
11,781.5910 CVX |
1.6230 USDT |
1.4764 USDT |
1.6096 USDT |
1.5182 USDT |
| 2024-10-24 |
1.7130 USDT |
2,653.8980 CVX |
1.6941 USDT |
1.6817 USDT |
1.6986 USDT |
1.6912 USDT |
| 2024-10-23 |
1.7418 USDT |
5,862.2860 CVX |
1.7055 USDT |
1.6772 USDT |
1.7063 USDT |
1.7214 USDT |
| 2024-10-22 |
1.8221 USDT |
25.9020 CVX |
1.8107 USDT |
1.8097 USDT |
1.8133 USDT |
1.8120 USDT |
| 2024-10-21 |
1.8778 USDT |
330.8280 CVX |
1.8424 USDT |
1.8407 USDT |
1.8532 USDT |
1.8460 USDT |
| 2024-10-20 |
1.8569 USDT |
314.7830 CVX |
1.8905 USDT |
1.8847 USDT |
1.8954 USDT |
1.8886 USDT |
| 2024-10-19 |
1.8246 USDT |
791.4370 CVX |
1.8203 USDT |
1.8067 USDT |
1.8161 USDT |
1.8159 USDT |
| 2024-10-18 |
1.8189 USDT |
1,712.0180 CVX |
1.8243 USDT |
1.8157 USDT |
1.8270 USDT |
1.8329 USDT |
| 2024-10-17 |
1.7809 USDT |
2,979.9290 CVX |
1.7857 USDT |
1.7677 USDT |
1.7853 USDT |
1.8153 USDT |
| 2024-10-16 |
1.8242 USDT |
1,770.8060 CVX |
1.8149 USDT |
1.8097 USDT |
1.8167 USDT |
1.8127 USDT |
| 2024-10-15 |
1.8647 USDT |
154.3630 CVX |
1.8451 USDT |
1.8226 USDT |
1.8493 USDT |
1.8249 USDT |
| 2024-10-14 |
1.8422 USDT |
245.7480 CVX |
1.8895 USDT |
1.8765 USDT |
1.8905 USDT |
1.8836 USDT |
| 2024-10-13 |
1.8304 USDT |
2,724.7210 CVX |
1.8362 USDT |
1.7845 USDT |
1.8084 USDT |
1.8053 USDT |
| 2024-10-12 |
1.8496 USDT |
4,292.2720 CVX |
1.8517 USDT |
1.8346 USDT |
1.8434 USDT |
1.8354 USDT |
| 2024-10-11 |
1.8427 USDT |
2,550.4780 CVX |
1.8529 USDT |
1.8507 USDT |
1.8659 USDT |
1.8567 USDT |
| 2024-10-10 |
1.8180 USDT |
11,486.0210 CVX |
1.8508 USDT |
1.7558 USDT |
1.7928 USDT |
1.8082 USDT |
| 2024-10-09 |
1.8433 USDT |
349.4190 CVX |
1.8329 USDT |
1.8222 USDT |
1.8333 USDT |
1.8262 USDT |
| 2024-10-08 |
1.8949 USDT |
9,408.7700 CVX |
1.9278 USDT |
1.8197 USDT |
1.8573 USDT |
1.8703 USDT |
| 2024-10-07 |
1.9933 USDT |
6,080.6950 CVX |
2.0028 USDT |
1.9638 USDT |
1.9835 USDT |
2.0023 USDT |
| 2024-10-06 |
1.9626 USDT |
5,038.7570 CVX |
1.9697 USDT |
1.9515 USDT |
1.9612 USDT |
1.9612 USDT |
| 2024-10-05 |
1.9450 USDT |
74.2970 CVX |
1.9325 USDT |
1.9325 USDT |
1.9595 USDT |
1.9594 USDT |
| 2024-10-04 |
1.9510 USDT |
130.0430 CVX |
1.9441 USDT |
1.9385 USDT |
1.9465 USDT |
1.9416 USDT |
| 2024-10-03 |
1.8424 USDT |
149.0550 CVX |
1.8561 USDT |
1.8469 USDT |
1.8561 USDT |
1.8557 USDT |