Identifier on Kucoin: CVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
3.5665 USDT |
11,524.9378 CVX |
3.6854 USDT |
3.4691 USDT |
3.7104 USDT |
3.5417 USDT |
| 2025-01-20 |
3.8431 USDT |
72,137.3761 CVX |
3.7857 USDT |
3.5968 USDT |
4.1721 USDT |
3.8480 USDT |
| 2025-01-19 |
4.0587 USDT |
117,562.9923 CVX |
4.4294 USDT |
3.7291 USDT |
4.4958 USDT |
3.7915 USDT |
| 2025-01-18 |
4.3597 USDT |
91,110.5009 CVX |
4.8620 USDT |
4.1588 USDT |
4.9002 USDT |
4.3263 USDT |
| 2025-01-17 |
4.7469 USDT |
40,878.3508 CVX |
4.5092 USDT |
4.5092 USDT |
4.9689 USDT |
4.8789 USDT |
| 2025-01-16 |
4.6460 USDT |
51,710.8864 CVX |
4.6716 USDT |
4.4520 USDT |
4.8640 USDT |
4.5791 USDT |
| 2025-01-15 |
4.3603 USDT |
50,938.0725 CVX |
4.3137 USDT |
4.1455 USDT |
4.6090 USDT |
4.6090 USDT |
| 2025-01-14 |
4.2517 USDT |
32,648.4455 CVX |
4.1156 USDT |
4.0977 USDT |
4.3896 USDT |
4.3473 USDT |
| 2025-01-13 |
3.9951 USDT |
97,962.3725 CVX |
4.0762 USDT |
3.6924 USDT |
4.2720 USDT |
4.0954 USDT |
| 2025-01-12 |
4.1814 USDT |
20,085.1683 CVX |
4.2228 USDT |
4.1104 USDT |
4.2699 USDT |
4.1586 USDT |
| 2025-01-11 |
4.0762 USDT |
33,029.6356 CVX |
4.1236 USDT |
3.9870 USDT |
4.1469 USDT |
4.1071 USDT |
| 2025-01-10 |
4.2036 USDT |
67,996.1226 CVX |
4.1031 USDT |
4.0284 USDT |
4.3763 USDT |
4.1406 USDT |
| 2025-01-09 |
4.4068 USDT |
159,602.7129 CVX |
4.3035 USDT |
4.1101 USDT |
4.6004 USDT |
4.2288 USDT |
| 2025-01-08 |
4.2971 USDT |
101,543.2500 CVX |
4.6012 USDT |
3.9855 USDT |
4.7080 USDT |
4.3051 USDT |
| 2025-01-07 |
4.8473 USDT |
93,922.7615 CVX |
5.2119 USDT |
4.6000 USDT |
5.2942 USDT |
4.6626 USDT |
| 2025-01-06 |
5.2599 USDT |
39,140.4053 CVX |
5.3261 USDT |
5.0834 USDT |
5.4974 USDT |
5.2776 USDT |
| 2025-01-05 |
5.3367 USDT |
50,894.7845 CVX |
5.4583 USDT |
5.1977 USDT |
5.4787 USDT |
5.3334 USDT |
| 2025-01-04 |
5.5584 USDT |
58,977.3511 CVX |
5.6839 USDT |
5.3661 USDT |
5.7256 USDT |
5.4962 USDT |
| 2025-01-03 |
5.2888 USDT |
86,623.7452 CVX |
5.4453 USDT |
5.0620 USDT |
5.5617 USDT |
5.4918 USDT |
| 2025-01-02 |
5.5603 USDT |
256,318.4756 CVX |
4.8990 USDT |
4.8327 USDT |
6.0242 USDT |
5.4872 USDT |
| 2025-01-01 |
4.5579 USDT |
63,190.7042 CVX |
4.4987 USDT |
4.3461 USDT |
4.7964 USDT |
4.7649 USDT |
| 2024-12-31 |
4.6788 USDT |
57,248.6779 CVX |
4.7232 USDT |
4.5108 USDT |
4.8079 USDT |
4.5163 USDT |
| 2024-12-30 |
4.9688 USDT |
111,529.4241 CVX |
4.9297 USDT |
4.6366 USDT |
5.3091 USDT |
4.6831 USDT |
| 2024-12-29 |
5.2259 USDT |
40,346.8780 CVX |
5.3772 USDT |
5.0079 USDT |
5.5556 USDT |
5.0159 USDT |
| 2024-12-28 |
5.0063 USDT |
160,598.1413 CVX |
4.5613 USDT |
4.5007 USDT |
5.4203 USDT |
5.1478 USDT |
| 2024-12-27 |
4.7070 USDT |
53,383.3897 CVX |
4.5678 USDT |
4.5458 USDT |
4.8756 USDT |
4.5501 USDT |
| 2024-12-26 |
4.6338 USDT |
106,096.5923 CVX |
5.0230 USDT |
4.4246 USDT |
5.0629 USDT |
4.5099 USDT |
| 2024-12-25 |
5.1579 USDT |
80,993.6874 CVX |
4.9309 USDT |
4.9120 USDT |
5.3655 USDT |
5.1928 USDT |
| 2024-12-24 |
4.9005 USDT |
99,787.5703 CVX |
5.0300 USDT |
4.6548 USDT |
5.1602 USDT |
4.8470 USDT |
| 2024-12-23 |
4.1862 USDT |
133,211.5653 CVX |
3.9700 USDT |
3.8539 USDT |
4.5374 USDT |
4.4948 USDT |
| 2024-12-22 |
3.8929 USDT |
81,685.5396 CVX |
3.9138 USDT |
3.7473 USDT |
4.0137 USDT |
3.9270 USDT |
| 2024-12-21 |
4.3067 USDT |
159,429.4914 CVX |
4.2566 USDT |
3.8639 USDT |
4.6160 USDT |
3.9959 USDT |
| 2024-12-20 |
3.9862 USDT |
332,779.0004 CVX |
4.4326 USDT |
3.5578 USDT |
4.5832 USDT |
4.2890 USDT |
| 2024-12-19 |
4.8451 USDT |
121,547.0351 CVX |
4.9915 USDT |
4.3140 USDT |
5.2532 USDT |
4.5165 USDT |
| 2024-12-18 |
5.3511 USDT |
123,215.1377 CVX |
5.7479 USDT |
4.9593 USDT |
5.8282 USDT |
5.0475 USDT |
| 2024-12-17 |
5.9773 USDT |
93,324.4246 CVX |
6.1463 USDT |
5.7710 USDT |
6.2029 USDT |
5.9397 USDT |
| 2024-12-16 |
5.9569 USDT |
89,256.8507 CVX |
6.0592 USDT |
5.7150 USDT |
6.3360 USDT |
6.3281 USDT |
| 2024-12-15 |
6.0259 USDT |
71,369.6487 CVX |
5.9568 USDT |
5.8334 USDT |
6.2023 USDT |
6.0632 USDT |
| 2024-12-14 |
6.4903 USDT |
109,531.2373 CVX |
6.3547 USDT |
5.9141 USDT |
6.9680 USDT |
5.9723 USDT |
| 2024-12-13 |
6.5637 USDT |
128,713.7856 CVX |
6.3840 USDT |
6.2534 USDT |
6.8648 USDT |
6.3973 USDT |
| 2024-12-12 |
6.3193 USDT |
107,164.9542 CVX |
6.3542 USDT |
6.0130 USDT |
6.5723 USDT |
6.4630 USDT |
| 2024-12-11 |
6.1367 USDT |
87,871.5361 CVX |
6.0661 USDT |
5.7300 USDT |
6.6210 USDT |
6.3502 USDT |
| 2024-12-10 |
6.1914 USDT |
223,109.1415 CVX |
5.7648 USDT |
5.5365 USDT |
6.9499 USDT |
6.1028 USDT |
| 2024-12-09 |
6.2083 USDT |
55,599.0207 CVX |
6.8166 USDT |
5.8625 USDT |
6.8166 USDT |
6.0434 USDT |
| 2024-12-08 |
6.8191 USDT |
66,908.2485 CVX |
6.7025 USDT |
6.5910 USDT |
7.0764 USDT |
6.7921 USDT |
| 2024-12-07 |
7.1810 USDT |
104,780.9888 CVX |
7.4872 USDT |
6.6800 USDT |
7.8951 USDT |
6.7111 USDT |
| 2024-12-06 |
7.0420 USDT |
216,457.3230 CVX |
6.5391 USDT |
6.3430 USDT |
7.8038 USDT |
7.1884 USDT |
| 2024-12-05 |
6.7437 USDT |
230,969.0329 CVX |
7.2774 USDT |
6.2240 USDT |
7.2796 USDT |
6.7609 USDT |
| 2024-12-04 |
6.9845 USDT |
655,047.0204 CVX |
5.4304 USDT |
5.3527 USDT |
8.1471 USDT |
7.5763 USDT |
| 2024-12-03 |
5.3412 USDT |
414,629.3304 CVX |
4.8932 USDT |
4.7529 USDT |
6.3000 USDT |
5.3440 USDT |