Identifier on Kucoin: CVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
1.9507 USDT |
24,328.7354 CVX |
1.9445 USDT |
1.9224 USDT |
1.9704 USDT |
1.9244 USDT |
| 2024-10-04 |
1.9440 USDT |
131,587.1608 CVX |
1.9039 USDT |
1.9007 USDT |
1.9974 USDT |
1.9550 USDT |
| 2024-10-03 |
1.8489 USDT |
90,244.2680 CVX |
1.8709 USDT |
1.7800 USDT |
1.9128 USDT |
1.8822 USDT |
| 2024-10-02 |
1.9187 USDT |
54,780.2275 CVX |
1.9147 USDT |
1.8264 USDT |
1.9667 USDT |
1.8706 USDT |
| 2024-10-01 |
2.0126 USDT |
131,132.6030 CVX |
2.0744 USDT |
1.8627 USDT |
2.1325 USDT |
1.9054 USDT |
| 2024-09-30 |
2.1093 USDT |
165,128.8066 CVX |
2.1542 USDT |
2.0472 USDT |
2.1910 USDT |
2.0954 USDT |
| 2024-09-29 |
2.1682 USDT |
85,704.4676 CVX |
2.2182 USDT |
2.1257 USDT |
2.2256 USDT |
2.1835 USDT |
| 2024-09-28 |
2.2485 USDT |
150,995.2194 CVX |
2.2078 USDT |
2.1522 USDT |
2.3227 USDT |
2.2481 USDT |
| 2024-09-27 |
2.1095 USDT |
93,892.6654 CVX |
2.0973 USDT |
2.0473 USDT |
2.1595 USDT |
2.1146 USDT |
| 2024-09-26 |
2.1038 USDT |
39,046.1702 CVX |
2.1013 USDT |
2.0410 USDT |
2.1708 USDT |
2.1239 USDT |
| 2024-09-25 |
2.1447 USDT |
27,298.6912 CVX |
2.2166 USDT |
2.0799 USDT |
2.2274 USDT |
2.0926 USDT |
| 2024-09-24 |
2.1610 USDT |
28,423.0759 CVX |
2.1818 USDT |
2.1037 USDT |
2.2343 USDT |
2.2156 USDT |
| 2024-09-23 |
2.1654 USDT |
39,410.8791 CVX |
2.1586 USDT |
2.1055 USDT |
2.2520 USDT |
2.1508 USDT |
| 2024-09-22 |
2.1969 USDT |
15,066.2474 CVX |
2.2303 USDT |
2.1544 USDT |
2.2393 USDT |
2.1709 USDT |
| 2024-09-21 |
2.2319 USDT |
65,407.8038 CVX |
2.2442 USDT |
2.1422 USDT |
2.3168 USDT |
2.2549 USDT |
| 2024-09-20 |
2.0911 USDT |
51,244.6184 CVX |
2.0666 USDT |
2.0092 USDT |
2.1568 USDT |
2.1568 USDT |
| 2024-09-19 |
2.0632 USDT |
32,631.1298 CVX |
2.0527 USDT |
2.0117 USDT |
2.1250 USDT |
2.0695 USDT |
| 2024-09-18 |
1.9628 USDT |
26,544.2056 CVX |
1.9988 USDT |
1.9114 USDT |
2.0495 USDT |
2.0495 USDT |
| 2024-09-17 |
1.9848 USDT |
15,469.4032 CVX |
1.9680 USDT |
1.9387 USDT |
2.0484 USDT |
2.0033 USDT |
| 2024-09-16 |
1.9577 USDT |
19,353.7997 CVX |
1.9810 USDT |
1.9266 USDT |
2.0174 USDT |
1.9409 USDT |
| 2024-09-15 |
2.0671 USDT |
20,321.7983 CVX |
2.1058 USDT |
2.0293 USDT |
2.1058 USDT |
2.0456 USDT |
| 2024-09-14 |
2.1183 USDT |
16,737.4708 CVX |
2.1357 USDT |
2.0893 USDT |
2.1365 USDT |
2.1067 USDT |
| 2024-09-13 |
2.1107 USDT |
60,404.5938 CVX |
2.0446 USDT |
2.0266 USDT |
2.1698 USDT |
2.1320 USDT |
| 2024-09-12 |
2.0510 USDT |
14,056.3609 CVX |
2.0753 USDT |
2.0118 USDT |
2.0944 USDT |
2.0327 USDT |
| 2024-09-11 |
2.0815 USDT |
16,509.1369 CVX |
2.1286 USDT |
2.0330 USDT |
2.1306 USDT |
2.0896 USDT |
| 2024-09-10 |
2.1438 USDT |
39,848.2776 CVX |
2.1379 USDT |
2.1050 USDT |
2.3617 USDT |
2.1206 USDT |
| 2024-09-09 |
2.1257 USDT |
37,478.9153 CVX |
2.1079 USDT |
2.0993 USDT |
2.1827 USDT |
2.1248 USDT |
| 2024-09-08 |
2.0687 USDT |
89,103.8904 CVX |
2.0986 USDT |
1.8959 USDT |
2.2739 USDT |
2.0895 USDT |
| 2024-09-07 |
2.0814 USDT |
127,003.6268 CVX |
1.9786 USDT |
1.9397 USDT |
2.4053 USDT |
2.0906 USDT |
| 2024-09-06 |
1.9143 USDT |
41,794.9707 CVX |
1.9810 USDT |
1.8400 USDT |
2.0091 USDT |
1.8400 USDT |
| 2024-09-05 |
2.0454 USDT |
7,228.8725 CVX |
2.0811 USDT |
1.9960 USDT |
2.0820 USDT |
2.0080 USDT |
| 2024-09-04 |
2.0203 USDT |
21,073.9210 CVX |
2.0118 USDT |
1.9246 USDT |
2.1464 USDT |
2.0790 USDT |
| 2024-09-03 |
2.0752 USDT |
7,469.0731 CVX |
2.0998 USDT |
2.0174 USDT |
2.1248 USDT |
2.0174 USDT |
| 2024-09-02 |
2.0512 USDT |
13,912.9192 CVX |
2.0097 USDT |
1.9744 USDT |
2.1170 USDT |
2.0939 USDT |
| 2024-09-01 |
2.0574 USDT |
15,893.9574 CVX |
2.0973 USDT |
1.9889 USDT |
2.1035 USDT |
2.0071 USDT |
| 2024-08-31 |
2.1054 USDT |
13,080.2608 CVX |
2.1168 USDT |
2.0760 USDT |
2.1465 USDT |
2.0938 USDT |
| 2024-08-30 |
2.0833 USDT |
40,728.9130 CVX |
2.1003 USDT |
2.0033 USDT |
2.1475 USDT |
2.1022 USDT |
| 2024-08-29 |
2.1506 USDT |
71,576.3497 CVX |
2.1579 USDT |
2.0656 USDT |
2.2341 USDT |
2.1035 USDT |
| 2024-08-28 |
2.1091 USDT |
100,690.3644 CVX |
2.0379 USDT |
1.8622 USDT |
2.2567 USDT |
2.1917 USDT |
| 2024-08-27 |
2.1367 USDT |
27,986.4896 CVX |
2.1916 USDT |
2.0970 USDT |
2.2087 USDT |
2.1168 USDT |
| 2024-08-26 |
2.2357 USDT |
53,086.3856 CVX |
2.3053 USDT |
2.1246 USDT |
2.3394 USDT |
2.1521 USDT |
| 2024-08-25 |
2.3256 USDT |
35,760.8020 CVX |
2.4303 USDT |
2.2772 USDT |
2.4389 USDT |
2.2951 USDT |
| 2024-08-24 |
2.4762 USDT |
49,961.4160 CVX |
2.4414 USDT |
2.3780 USDT |
2.5379 USDT |
2.4028 USDT |
| 2024-08-23 |
2.3900 USDT |
30,005.9402 CVX |
2.3133 USDT |
2.3053 USDT |
2.4537 USDT |
2.4334 USDT |
| 2024-08-22 |
2.3306 USDT |
54,271.1115 CVX |
2.3672 USDT |
2.1160 USDT |
2.3957 USDT |
2.3164 USDT |
| 2024-08-21 |
2.3430 USDT |
119,838.8942 CVX |
2.2681 USDT |
2.2254 USDT |
2.5300 USDT |
2.4383 USDT |
| 2024-08-20 |
2.2573 USDT |
30,834.6047 CVX |
2.2685 USDT |
2.1754 USDT |
2.3012 USDT |
2.2097 USDT |
| 2024-08-19 |
2.2627 USDT |
37,106.5147 CVX |
2.2848 USDT |
2.2207 USDT |
2.3100 USDT |
2.2309 USDT |
| 2024-08-18 |
2.3633 USDT |
26,935.1523 CVX |
2.4193 USDT |
2.3357 USDT |
2.4276 USDT |
2.3541 USDT |
| 2024-08-17 |
2.4271 USDT |
61,454.6912 CVX |
2.3626 USDT |
2.3626 USDT |
2.4872 USDT |
2.3899 USDT |