Identifier on Kucoin: CVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
4.9768 USDT |
295,009.2603 CVX |
5.1491 USDT |
4.5295 USDT |
5.4794 USDT |
5.0052 USDT |
| 2024-12-01 |
4.3231 USDT |
588,604.8219 CVX |
3.7308 USDT |
3.6973 USDT |
5.1000 USDT |
4.6395 USDT |
| 2024-11-30 |
3.4058 USDT |
242,446.1225 CVX |
3.1116 USDT |
3.0594 USDT |
3.7314 USDT |
3.5459 USDT |
| 2024-11-29 |
3.0303 USDT |
78,269.4063 CVX |
2.9873 USDT |
2.9290 USDT |
3.1000 USDT |
3.0781 USDT |
| 2024-11-28 |
3.0014 USDT |
52,853.1930 CVX |
3.1672 USDT |
2.9113 USDT |
3.1672 USDT |
2.9545 USDT |
| 2024-11-27 |
3.1262 USDT |
75,288.9782 CVX |
3.2384 USDT |
2.9961 USDT |
3.2667 USDT |
3.1607 USDT |
| 2024-11-26 |
3.0458 USDT |
109,997.9571 CVX |
3.0913 USDT |
2.8826 USDT |
3.2172 USDT |
3.1226 USDT |
| 2024-11-25 |
3.3322 USDT |
204,630.3818 CVX |
3.1828 USDT |
3.0637 USDT |
3.5413 USDT |
3.1035 USDT |
| 2024-11-24 |
3.1439 USDT |
86,531.3587 CVX |
3.0806 USDT |
2.9665 USDT |
3.3520 USDT |
2.9918 USDT |
| 2024-11-23 |
3.1941 USDT |
267,442.2889 CVX |
2.7537 USDT |
2.7086 USDT |
3.5393 USDT |
3.0590 USDT |
| 2024-11-22 |
2.6836 USDT |
72,077.8333 CVX |
2.7588 USDT |
2.5709 USDT |
2.8100 USDT |
2.6777 USDT |
| 2024-11-21 |
2.5794 USDT |
195,119.1843 CVX |
2.4850 USDT |
2.3231 USDT |
2.9029 USDT |
2.5921 USDT |
| 2024-11-20 |
2.5044 USDT |
295,398.2107 CVX |
2.8513 USDT |
2.3057 USDT |
2.8788 USDT |
2.3598 USDT |
| 2024-11-19 |
2.9841 USDT |
605,793.7973 CVX |
2.1441 USDT |
2.1196 USDT |
3.8647 USDT |
2.7211 USDT |
| 2024-11-18 |
2.1076 USDT |
70,814.7053 CVX |
1.9928 USDT |
1.9840 USDT |
2.3357 USDT |
2.1520 USDT |
| 2024-11-17 |
2.0299 USDT |
46,964.1466 CVX |
2.0918 USDT |
1.9716 USDT |
2.1070 USDT |
1.9964 USDT |
| 2024-11-16 |
2.0722 USDT |
86,506.2892 CVX |
1.9450 USDT |
1.9282 USDT |
2.1960 USDT |
2.1192 USDT |
| 2024-11-15 |
1.9240 USDT |
21,817.9534 CVX |
1.9318 USDT |
1.8621 USDT |
1.9666 USDT |
1.9309 USDT |
| 2024-11-14 |
1.9912 USDT |
20,633.5780 CVX |
2.0513 USDT |
1.8965 USDT |
2.0645 USDT |
1.9420 USDT |
| 2024-11-13 |
1.9912 USDT |
44,937.6725 CVX |
2.0515 USDT |
1.8520 USDT |
2.1378 USDT |
2.1177 USDT |
| 2024-11-12 |
2.0204 USDT |
52,650.5412 CVX |
2.0675 USDT |
1.8740 USDT |
2.0718 USDT |
2.0332 USDT |
| 2024-11-11 |
2.0370 USDT |
53,717.0378 CVX |
2.0474 USDT |
1.9480 USDT |
2.0947 USDT |
2.0922 USDT |
| 2024-11-10 |
2.0774 USDT |
26,791.2478 CVX |
2.0553 USDT |
2.0312 USDT |
2.1284 USDT |
2.0851 USDT |
| 2024-11-09 |
1.9336 USDT |
93,875.7588 CVX |
1.9255 USDT |
1.8535 USDT |
2.1670 USDT |
2.0677 USDT |
| 2024-11-08 |
1.8137 USDT |
45,184.9884 CVX |
1.7435 USDT |
1.7389 USDT |
1.9280 USDT |
1.8434 USDT |
| 2024-11-07 |
1.7142 USDT |
31,359.5970 CVX |
1.6981 USDT |
1.6611 USDT |
1.7546 USDT |
1.6944 USDT |
| 2024-11-06 |
1.6555 USDT |
42,316.8186 CVX |
1.5027 USDT |
1.5027 USDT |
1.7984 USDT |
1.6704 USDT |
| 2024-11-05 |
1.5186 USDT |
15,241.8975 CVX |
1.4608 USDT |
1.4580 USDT |
1.5393 USDT |
1.4978 USDT |
| 2024-11-04 |
1.4803 USDT |
8,483.6919 CVX |
1.5009 USDT |
1.4300 USDT |
1.5363 USDT |
1.4618 USDT |
| 2024-11-03 |
1.5005 USDT |
40,552.8563 CVX |
1.5447 USDT |
1.4670 USDT |
1.5447 USDT |
1.5047 USDT |
| 2024-11-02 |
1.5515 USDT |
7,554.8705 CVX |
1.5850 USDT |
1.5187 USDT |
1.5888 USDT |
1.5257 USDT |
| 2024-11-01 |
1.5866 USDT |
13,725.4567 CVX |
1.5936 USDT |
1.5525 USDT |
1.6314 USDT |
1.5961 USDT |
| 2024-10-31 |
1.6343 USDT |
31,913.2183 CVX |
1.7092 USDT |
1.5787 USDT |
1.7092 USDT |
1.5917 USDT |
| 2024-10-30 |
1.6957 USDT |
34,548.2045 CVX |
1.6326 USDT |
1.6326 USDT |
1.7476 USDT |
1.7082 USDT |
| 2024-10-29 |
1.5952 USDT |
62,180.3673 CVX |
1.5917 USDT |
1.5321 USDT |
1.6744 USDT |
1.6253 USDT |
| 2024-10-28 |
1.5657 USDT |
23,527.3542 CVX |
1.5612 USDT |
1.5117 USDT |
1.5940 USDT |
1.5891 USDT |
| 2024-10-27 |
1.5307 USDT |
19,825.4720 CVX |
1.5502 USDT |
1.5030 USDT |
1.5646 USDT |
1.5302 USDT |
| 2024-10-26 |
1.5523 USDT |
27,878.6138 CVX |
1.5358 USDT |
1.5180 USDT |
1.5823 USDT |
1.5577 USDT |
| 2024-10-25 |
1.6412 USDT |
27,373.7864 CVX |
1.6737 USDT |
1.5972 USDT |
1.6784 USDT |
1.6286 USDT |
| 2024-10-24 |
1.7160 USDT |
31,156.8513 CVX |
1.7223 USDT |
1.6836 USDT |
1.7384 USDT |
1.6874 USDT |
| 2024-10-23 |
1.7389 USDT |
29,541.4392 CVX |
1.8105 USDT |
1.6799 USDT |
1.8105 USDT |
1.7073 USDT |
| 2024-10-22 |
1.8210 USDT |
8,376.8839 CVX |
1.8338 USDT |
1.7952 USDT |
1.8430 USDT |
1.8165 USDT |
| 2024-10-21 |
1.8785 USDT |
24,321.0526 CVX |
1.9014 USDT |
1.8367 USDT |
1.9256 USDT |
1.8368 USDT |
| 2024-10-20 |
1.8891 USDT |
37,191.3761 CVX |
1.8218 USDT |
1.8100 USDT |
2.0800 USDT |
1.8858 USDT |
| 2024-10-19 |
1.8114 USDT |
29,033.4362 CVX |
1.8328 USDT |
1.8000 USDT |
1.8390 USDT |
1.8088 USDT |
| 2024-10-18 |
1.8136 USDT |
23,213.6417 CVX |
1.8085 USDT |
1.7055 USDT |
1.8377 USDT |
1.8339 USDT |
| 2024-10-17 |
1.7664 USDT |
69,913.6978 CVX |
1.8128 USDT |
1.7265 USDT |
1.8198 USDT |
1.8128 USDT |
| 2024-10-16 |
1.8208 USDT |
11,732.9820 CVX |
1.8255 USDT |
1.7975 USDT |
1.8476 USDT |
1.8135 USDT |
| 2024-10-15 |
1.8536 USDT |
16,514.9044 CVX |
1.8965 USDT |
1.8027 USDT |
1.8965 USDT |
1.8205 USDT |
| 2024-10-14 |
1.8377 USDT |
10,211.0554 CVX |
1.8269 USDT |
1.8055 USDT |
1.8811 USDT |
1.8720 USDT |