Identifier on Huobi: cvxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
1.8601 USDT |
185,851.2229 CVX |
1.8867 USDT |
1.8370 USDT |
1.8837 USDT |
1.8569 USDT |
| 2025-04-09 |
1.7462 USDT |
503,035.3364 CVX |
1.6978 USDT |
1.6520 USDT |
1.6829 USDT |
1.9023 USDT |
| 2025-04-08 |
1.7904 USDT |
571,280.0337 CVX |
1.7310 USDT |
1.6774 USDT |
1.6962 USDT |
1.6915 USDT |
| 2025-04-07 |
1.6502 USDT |
1,032,866.2227 CVX |
1.6854 USDT |
1.5103 USDT |
1.6347 USDT |
1.7433 USDT |
| 2025-04-06 |
1.9026 USDT |
116,228.3137 CVX |
1.9391 USDT |
1.8578 USDT |
1.8861 USDT |
1.8629 USDT |
| 2025-04-05 |
1.9468 USDT |
326,361.8534 CVX |
2.0064 USDT |
1.8999 USDT |
1.9187 USDT |
1.9391 USDT |
| 2025-04-04 |
2.0426 USDT |
349,680.9810 CVX |
2.0601 USDT |
1.9769 USDT |
2.0330 USDT |
2.0460 USDT |
| 2025-04-03 |
2.0575 USDT |
249,796.8938 CVX |
2.0000 USDT |
1.9899 USDT |
2.0142 USDT |
2.0142 USDT |
| 2025-04-02 |
2.1633 USDT |
191,971.4610 CVX |
2.1688 USDT |
2.1313 USDT |
2.1494 USDT |
2.1562 USDT |
| 2025-04-01 |
2.2050 USDT |
545,762.2197 CVX |
2.0910 USDT |
2.0907 USDT |
2.1239 USDT |
2.1688 USDT |
| 2025-03-31 |
1.9984 USDT |
286,611.6848 CVX |
2.0410 USDT |
1.8763 USDT |
1.9574 USDT |
1.9998 USDT |
| 2025-03-30 |
2.0840 USDT |
405,690.9582 CVX |
2.1464 USDT |
2.0156 USDT |
2.0498 USDT |
2.0395 USDT |
| 2025-03-29 |
2.1620 USDT |
395,458.8843 CVX |
2.2245 USDT |
2.0706 USDT |
2.1103 USDT |
2.1367 USDT |
| 2025-03-28 |
2.3547 USDT |
530,719.9195 CVX |
2.4994 USDT |
2.1555 USDT |
2.1905 USDT |
2.1721 USDT |
| 2025-03-27 |
2.4444 USDT |
27,935.6775 CVX |
2.4411 USDT |
2.4251 USDT |
2.4608 USDT |
2.4361 USDT |
| 2025-03-26 |
2.2696 USDT |
207,735.4263 CVX |
2.2375 USDT |
2.2172 USDT |
2.2443 USDT |
2.3960 USDT |
| 2025-03-25 |
2.2265 USDT |
247,512.5711 CVX |
2.2363 USDT |
2.1881 USDT |
2.2203 USDT |
2.2374 USDT |
| 2025-03-24 |
2.2240 USDT |
403,766.9581 CVX |
2.1622 USDT |
2.1484 USDT |
2.1749 USDT |
2.2591 USDT |
| 2025-03-23 |
2.1583 USDT |
1,024,228.7778 CVX |
2.1371 USDT |
2.1035 USDT |
2.1458 USDT |
2.1696 USDT |
| 2025-03-22 |
2.0485 USDT |
731,709.9859 CVX |
2.0155 USDT |
1.9996 USDT |
2.0269 USDT |
2.0805 USDT |
| 2025-03-21 |
2.0156 USDT |
1,237,940.4539 CVX |
1.9918 USDT |
1.9739 USDT |
2.0123 USDT |
2.0105 USDT |
| 2025-03-20 |
2.0785 USDT |
538,272.6904 CVX |
2.1198 USDT |
2.0429 USDT |
2.0747 USDT |
2.0767 USDT |
| 2025-03-19 |
2.1219 USDT |
1,384,153.8910 CVX |
2.0703 USDT |
2.0457 USDT |
2.0740 USDT |
2.1206 USDT |
| 2025-03-18 |
2.0046 USDT |
1,069,680.1665 CVX |
2.0207 USDT |
1.9595 USDT |
1.9975 USDT |
2.0660 USDT |
| 2025-03-17 |
1.9852 USDT |
641,671.2454 CVX |
1.9188 USDT |
1.8963 USDT |
1.9552 USDT |
1.9788 USDT |
| 2025-03-16 |
1.9812 USDT |
55,001.0082 CVX |
1.9825 USDT |
1.9453 USDT |
1.9810 USDT |
1.9816 USDT |
| 2025-03-15 |
1.9631 USDT |
94,461.0714 CVX |
1.9906 USDT |
1.9378 USDT |
1.9558 USDT |
1.9576 USDT |
| 2025-03-14 |
1.9200 USDT |
1,211,699.6084 CVX |
1.8416 USDT |
1.8331 USDT |
1.8878 USDT |
1.9904 USDT |
| 2025-03-13 |
1.8238 USDT |
2,228,251.1216 CVX |
1.8138 USDT |
1.7758 USDT |
1.8136 USDT |
1.8411 USDT |
| 2025-03-12 |
1.8157 USDT |
516,543.7341 CVX |
1.7960 USDT |
1.7300 USDT |
1.7749 USDT |
1.8109 USDT |
| 2025-03-11 |
1.7426 USDT |
941,785.4933 CVX |
1.7222 USDT |
1.6351 USDT |
1.7202 USDT |
1.7931 USDT |
| 2025-03-10 |
1.9937 USDT |
1,268,613.1393 CVX |
1.9956 USDT |
1.8358 USDT |
1.9013 USDT |
1.8474 USDT |
| 2025-03-09 |
2.1055 USDT |
1,274,474.6354 CVX |
2.3846 USDT |
1.9663 USDT |
2.0349 USDT |
2.0232 USDT |
| 2025-03-08 |
2.3259 USDT |
325,901.4847 CVX |
2.3171 USDT |
2.2878 USDT |
2.3076 USDT |
2.2902 USDT |
| 2025-03-07 |
2.3516 USDT |
851,447.9500 CVX |
2.1440 USDT |
2.0338 USDT |
2.1371 USDT |
2.4515 USDT |
| 2025-03-06 |
2.2423 USDT |
91,048.6871 CVX |
2.2424 USDT |
2.1088 USDT |
2.1667 USDT |
2.1436 USDT |
| 2025-03-05 |
2.2152 USDT |
113,942.9246 CVX |
2.1853 USDT |
2.1476 USDT |
2.1924 USDT |
2.2419 USDT |
| 2025-03-04 |
2.0259 USDT |
63,866.2074 CVX |
2.0888 USDT |
1.9500 USDT |
2.0191 USDT |
2.0509 USDT |
| 2025-03-03 |
2.4313 USDT |
109,249.4010 CVX |
2.5350 USDT |
2.3548 USDT |
2.3987 USDT |
2.4212 USDT |
| 2025-03-02 |
2.3592 USDT |
104,293.2182 CVX |
2.2631 USDT |
2.2269 USDT |
2.2579 USDT |
2.5274 USDT |
| 2025-03-01 |
2.2010 USDT |
100,772.3267 CVX |
2.2245 USDT |
2.1152 USDT |
2.1723 USDT |
2.2620 USDT |
| 2025-02-28 |
2.1486 USDT |
99,773.6647 CVX |
2.3129 USDT |
2.0397 USDT |
2.1133 USDT |
2.2390 USDT |
| 2025-02-27 |
2.4043 USDT |
42,121.1413 CVX |
2.3789 USDT |
2.3718 USDT |
2.3940 USDT |
2.4453 USDT |
| 2025-02-26 |
2.3648 USDT |
69,802.3190 CVX |
2.3645 USDT |
2.3300 USDT |
2.3881 USDT |
2.3406 USDT |
| 2025-02-25 |
2.2555 USDT |
121,063.7438 CVX |
2.2910 USDT |
2.1193 USDT |
2.2431 USDT |
2.2863 USDT |
| 2025-02-24 |
2.6289 USDT |
92,964.9742 CVX |
2.7919 USDT |
2.4572 USDT |
2.4878 USDT |
2.4820 USDT |
| 2025-02-23 |
2.7882 USDT |
79,659.2893 CVX |
2.7356 USDT |
2.7072 USDT |
2.7660 USDT |
2.7636 USDT |
| 2025-02-22 |
2.6816 USDT |
99,315.2590 CVX |
2.7815 USDT |
2.5911 USDT |
2.6306 USDT |
2.7207 USDT |
| 2025-02-21 |
2.4979 USDT |
66,123.6778 CVX |
2.4653 USDT |
2.4379 USDT |
2.4678 USDT |
2.5429 USDT |
| 2025-02-20 |
2.3563 USDT |
115,742.2841 CVX |
2.3364 USDT |
2.3061 USDT |
2.3465 USDT |
2.3957 USDT |