Identifier on Kucoin: CVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
28.2276 USDT |
9,956.8460 CVX |
28.2777 USDT |
27.3331 USDT |
29.2574 USDT |
27.7721 USDT |
| 2022-04-18 |
26.5232 USDT |
4,710.5123 CVX |
26.0178 USDT |
25.3258 USDT |
28.5739 USDT |
28.5739 USDT |
| 2022-04-17 |
27.7277 USDT |
3,158.0240 CVX |
28.1134 USDT |
26.9709 USDT |
28.1320 USDT |
27.0897 USDT |
| 2022-04-16 |
28.2876 USDT |
1,867.8163 CVX |
28.6111 USDT |
27.9571 USDT |
28.6871 USDT |
28.1012 USDT |
| 2022-04-15 |
28.3899 USDT |
1,464.4299 CVX |
28.2496 USDT |
28.0880 USDT |
28.6925 USDT |
28.6347 USDT |
| 2022-04-14 |
29.0890 USDT |
3,848.1329 CVX |
29.7696 USDT |
28.0000 USDT |
30.2686 USDT |
28.2824 USDT |
| 2022-04-13 |
29.3196 USDT |
6,482.1311 CVX |
28.6737 USDT |
28.2641 USDT |
30.0939 USDT |
29.6805 USDT |
| 2022-04-12 |
29.6207 USDT |
10,715.6654 CVX |
29.6200 USDT |
28.5543 USDT |
30.7611 USDT |
28.5543 USDT |
| 2022-04-11 |
32.3582 USDT |
16,309.5258 CVX |
34.1698 USDT |
29.4710 USDT |
34.5306 USDT |
29.7984 USDT |
| 2022-04-10 |
34.8595 USDT |
4,529.9632 CVX |
34.8688 USDT |
34.3865 USDT |
35.9585 USDT |
35.2200 USDT |
| 2022-04-09 |
34.5292 USDT |
2,367.2173 CVX |
34.6187 USDT |
34.0911 USDT |
35.0792 USDT |
34.5833 USDT |
| 2022-04-08 |
35.2402 USDT |
11,168.3027 CVX |
34.5586 USDT |
34.2978 USDT |
36.0924 USDT |
35.1226 USDT |
| 2022-04-07 |
33.7875 USDT |
13,309.2378 CVX |
33.7810 USDT |
30.6543 USDT |
35.9090 USDT |
34.3653 USDT |
| 2022-04-06 |
35.3494 USDT |
11,407.8781 CVX |
36.1207 USDT |
33.7910 USDT |
36.1570 USDT |
34.2458 USDT |
| 2022-04-05 |
37.2863 USDT |
9,819.0193 CVX |
37.0796 USDT |
36.1000 USDT |
38.4454 USDT |
36.4070 USDT |
| 2022-04-04 |
37.4207 USDT |
16,588.3293 CVX |
38.7803 USDT |
35.2852 USDT |
40.0362 USDT |
37.0048 USDT |
| 2022-04-03 |
35.5983 USDT |
14,560.5406 CVX |
34.1436 USDT |
32.6140 USDT |
37.6357 USDT |
37.2027 USDT |
| 2022-04-02 |
33.0309 USDT |
29,379.8024 CVX |
30.0058 USDT |
29.9600 USDT |
37.0027 USDT |
33.5960 USDT |
| 2022-04-01 |
29.8277 USDT |
12,409.2544 CVX |
28.7978 USDT |
27.4279 USDT |
33.5615 USDT |
29.7628 USDT |
| 2022-03-31 |
29.8968 USDT |
2,625.3084 CVX |
29.7412 USDT |
28.4605 USDT |
31.4019 USDT |
28.6544 USDT |
| 2022-03-30 |
29.6223 USDT |
4,956.5525 CVX |
29.2099 USDT |
28.3429 USDT |
30.7507 USDT |
29.7408 USDT |
| 2022-03-29 |
30.2041 USDT |
3,883.0672 CVX |
30.1122 USDT |
28.7025 USDT |
31.5411 USDT |
28.7657 USDT |
| 2022-03-28 |
29.9630 USDT |
10,869.4333 CVX |
29.9240 USDT |
26.9408 USDT |
32.1366 USDT |
30.8380 USDT |
| 2022-03-27 |
29.8974 USDT |
16,909.0492 CVX |
27.7725 USDT |
27.5154 USDT |
32.5000 USDT |
30.6047 USDT |
| 2022-03-26 |
26.8812 USDT |
18,037.2353 CVX |
24.3151 USDT |
24.0800 USDT |
29.8700 USDT |
27.5658 USDT |
| 2022-03-25 |
24.0394 USDT |
11,287.1637 CVX |
23.2679 USDT |
23.1600 USDT |
25.2800 USDT |
24.3508 USDT |
| 2022-03-24 |
22.6836 USDT |
9,270.0898 CVX |
21.2698 USDT |
21.1088 USDT |
24.1568 USDT |
23.3629 USDT |
| 2022-03-23 |
20.9169 USDT |
3,879.8870 CVX |
20.7683 USDT |
20.1593 USDT |
21.8000 USDT |
20.6950 USDT |
| 2022-03-22 |
20.7270 USDT |
5,775.1897 CVX |
20.3143 USDT |
20.0422 USDT |
21.5343 USDT |
20.6492 USDT |
| 2022-03-21 |
20.5450 USDT |
12,654.2186 CVX |
18.8951 USDT |
18.8000 USDT |
21.8168 USDT |
20.3143 USDT |
| 2022-03-20 |
18.6441 USDT |
5,207.2764 CVX |
19.7094 USDT |
17.9747 USDT |
19.7430 USDT |
18.8652 USDT |
| 2022-03-19 |
19.9828 USDT |
3,355.0163 CVX |
19.9398 USDT |
19.5190 USDT |
20.3390 USDT |
20.1593 USDT |
| 2022-03-18 |
19.2122 USDT |
5,672.1155 CVX |
18.6948 USDT |
18.2921 USDT |
20.6813 USDT |
19.9999 USDT |
| 2022-03-17 |
18.6765 USDT |
6,415.1591 CVX |
18.4644 USDT |
18.1265 USDT |
19.3545 USDT |
18.5804 USDT |
| 2022-03-16 |
18.3695 USDT |
19,933.1170 CVX |
17.4076 USDT |
17.1218 USDT |
20.6036 USDT |
18.3290 USDT |
| 2022-03-15 |
16.7898 USDT |
24,499.8946 CVX |
16.3421 USDT |
15.1577 USDT |
18.4400 USDT |
17.0634 USDT |
| 2022-03-14 |
15.6551 USDT |
5,530.5536 CVX |
15.8229 USDT |
15.2000 USDT |
16.3180 USDT |
15.6921 USDT |
| 2022-03-13 |
16.2807 USDT |
3,583.5404 CVX |
16.3996 USDT |
15.9407 USDT |
16.7141 USDT |
16.1590 USDT |
| 2022-03-12 |
16.4027 USDT |
2,547.3131 CVX |
16.0807 USDT |
16.0201 USDT |
16.6838 USDT |
16.5062 USDT |
| 2022-03-11 |
16.1589 USDT |
7,033.0618 CVX |
16.2183 USDT |
15.8301 USDT |
16.8337 USDT |
16.1000 USDT |
| 2022-03-10 |
16.2391 USDT |
12,436.5041 CVX |
17.0280 USDT |
15.7004 USDT |
17.0556 USDT |
16.1600 USDT |
| 2022-03-09 |
16.8720 USDT |
19,261.1768 CVX |
15.8789 USDT |
15.8436 USDT |
17.4509 USDT |
17.1406 USDT |
| 2022-03-08 |
15.8631 USDT |
5,414.6681 CVX |
15.6255 USDT |
15.4944 USDT |
16.1921 USDT |
15.9580 USDT |
| 2022-03-07 |
15.8010 USDT |
17,286.4555 CVX |
16.4318 USDT |
15.0000 USDT |
16.8184 USDT |
15.4400 USDT |
| 2022-03-06 |
17.4255 USDT |
13,890.3652 CVX |
17.4806 USDT |
16.7354 USDT |
18.0831 USDT |
17.4470 USDT |
| 2022-03-05 |
17.5059 USDT |
24,562.7203 CVX |
17.6000 USDT |
16.5000 USDT |
18.1813 USDT |
17.7500 USDT |
| 2022-03-04 |
16.9063 USDT |
61,010.4381 CVX |
19.8718 USDT |
15.4492 USDT |
19.9436 USDT |
16.9819 USDT |
| 2022-03-03 |
20.8758 USDT |
28,586.8129 CVX |
21.0705 USDT |
19.6100 USDT |
22.0579 USDT |
19.6100 USDT |
| 2022-03-02 |
23.0673 USDT |
52,826.2781 CVX |
18.9000 USDT |
18.6303 USDT |
32.2037 USDT |
21.2140 USDT |
| 2022-03-01 |
18.8297 USDT |
65,271.2469 CVX |
19.5868 USDT |
17.9000 USDT |
19.9885 USDT |
19.0085 USDT |