Identifier on Kucoin: CVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
3.1650 USDT |
233,099.9439 CVX |
3.1436 USDT |
2.9964 USDT |
3.4000 USDT |
3.2418 USDT |
| 2024-06-26 |
3.1923 USDT |
287,088.5512 CVX |
2.8942 USDT |
2.7900 USDT |
3.5860 USDT |
3.1544 USDT |
| 2024-06-25 |
3.0396 USDT |
71,164.7367 CVX |
3.0260 USDT |
2.9795 USDT |
3.1295 USDT |
3.0222 USDT |
| 2024-06-24 |
3.0359 USDT |
144,438.5549 CVX |
3.0351 USDT |
2.8830 USDT |
3.1949 USDT |
2.9714 USDT |
| 2024-06-23 |
3.2075 USDT |
51,452.9542 CVX |
3.3691 USDT |
3.0186 USDT |
3.4165 USDT |
3.0356 USDT |
| 2024-06-22 |
3.4453 USDT |
125,591.2279 CVX |
3.2066 USDT |
3.2066 USDT |
3.6677 USDT |
3.3948 USDT |
| 2024-06-21 |
3.2212 USDT |
171,284.1993 CVX |
3.3960 USDT |
2.9666 USDT |
3.4415 USDT |
3.2214 USDT |
| 2024-06-20 |
3.6233 USDT |
224,522.2035 CVX |
3.8665 USDT |
3.3887 USDT |
3.8665 USDT |
3.4996 USDT |
| 2024-06-19 |
3.9789 USDT |
288,315.7196 CVX |
3.7056 USDT |
3.6263 USDT |
4.4038 USDT |
4.1725 USDT |
| 2024-06-18 |
3.2325 USDT |
541,026.2037 CVX |
3.3296 USDT |
2.6459 USDT |
4.2421 USDT |
3.6172 USDT |
| 2024-06-17 |
3.8387 USDT |
593,920.4924 CVX |
3.1413 USDT |
2.9756 USDT |
4.6962 USDT |
3.3999 USDT |
| 2024-06-16 |
2.5096 USDT |
194,670.3876 CVX |
2.0936 USDT |
2.0635 USDT |
2.9000 USDT |
2.5674 USDT |
| 2024-06-15 |
2.0401 USDT |
14,664.5339 CVX |
1.9903 USDT |
1.9818 USDT |
2.1104 USDT |
2.0715 USDT |
| 2024-06-14 |
2.0033 USDT |
21,983.4440 CVX |
1.9727 USDT |
1.9161 USDT |
2.0813 USDT |
1.9478 USDT |
| 2024-06-13 |
1.9764 USDT |
50,946.0560 CVX |
2.2753 USDT |
1.8408 USDT |
2.2753 USDT |
1.9806 USDT |
| 2024-06-12 |
2.2807 USDT |
4,926.6231 CVX |
2.2286 USDT |
2.1886 USDT |
2.3567 USDT |
2.2491 USDT |
| 2024-06-11 |
2.2245 USDT |
15,025.4236 CVX |
2.2674 USDT |
2.1635 USDT |
2.2859 USDT |
2.2453 USDT |
| 2024-06-10 |
2.3928 USDT |
4,796.9631 CVX |
2.3988 USDT |
2.3372 USDT |
2.4195 USDT |
2.3971 USDT |
| 2024-06-09 |
2.3764 USDT |
1,532.9974 CVX |
2.3477 USDT |
2.3388 USDT |
2.4042 USDT |
2.3900 USDT |
| 2024-06-08 |
2.4278 USDT |
3,286.1455 CVX |
2.4726 USDT |
2.3714 USDT |
2.4813 USDT |
2.3900 USDT |
| 2024-06-07 |
2.5802 USDT |
4,754.5532 CVX |
2.7152 USDT |
2.3462 USDT |
2.7152 USDT |
2.4732 USDT |
| 2024-06-06 |
2.7927 USDT |
1,024.0484 CVX |
2.8295 USDT |
2.7584 USDT |
2.8295 USDT |
2.7584 USDT |
| 2024-06-05 |
2.8195 USDT |
1,361.4067 CVX |
2.8448 USDT |
2.7909 USDT |
2.8604 USDT |
2.8404 USDT |
| 2024-06-04 |
2.7855 USDT |
2,720.1930 CVX |
2.7751 USDT |
2.7436 USDT |
2.8458 USDT |
2.8235 USDT |
| 2024-06-03 |
2.7975 USDT |
3,273.4924 CVX |
2.7368 USDT |
2.7307 USDT |
2.8299 USDT |
2.8016 USDT |
| 2024-06-02 |
2.8041 USDT |
12,731.9256 CVX |
2.8448 USDT |
2.7309 USDT |
2.8448 USDT |
2.7527 USDT |
| 2024-06-01 |
2.7769 USDT |
1,215.2833 CVX |
2.7382 USDT |
2.7243 USDT |
2.8590 USDT |
2.8590 USDT |
| 2024-05-31 |
2.7464 USDT |
3,430.0383 CVX |
2.7228 USDT |
2.6877 USDT |
2.8016 USDT |
2.7707 USDT |
| 2024-05-30 |
2.8094 USDT |
1,598.8960 CVX |
2.8406 USDT |
2.7437 USDT |
2.8657 USDT |
2.7437 USDT |
| 2024-05-29 |
2.8874 USDT |
4,268.5010 CVX |
2.8795 USDT |
2.8233 USDT |
2.9339 USDT |
2.8479 USDT |
| 2024-05-28 |
2.8387 USDT |
5,757.9799 CVX |
2.8906 USDT |
2.7800 USDT |
2.9009 USDT |
2.8834 USDT |
| 2024-05-27 |
2.8751 USDT |
9,174.9784 CVX |
2.8371 USDT |
2.8223 USDT |
2.9244 USDT |
2.8846 USDT |
| 2024-05-26 |
2.8653 USDT |
9,249.4313 CVX |
2.9104 USDT |
2.8294 USDT |
2.9402 USDT |
2.8586 USDT |
| 2024-05-25 |
2.8570 USDT |
7,751.3414 CVX |
2.7312 USDT |
2.7312 USDT |
2.9747 USDT |
2.8653 USDT |
| 2024-05-24 |
2.7080 USDT |
20,792.8677 CVX |
2.6598 USDT |
2.5989 USDT |
2.7944 USDT |
2.7335 USDT |
| 2024-05-23 |
2.7559 USDT |
19,610.7317 CVX |
2.7228 USDT |
2.5481 USDT |
2.8874 USDT |
2.6720 USDT |
| 2024-05-22 |
2.7320 USDT |
14,377.6788 CVX |
2.7127 USDT |
2.6805 USDT |
2.8160 USDT |
2.7436 USDT |
| 2024-05-21 |
2.6654 USDT |
13,119.1889 CVX |
2.5744 USDT |
2.5730 USDT |
2.7436 USDT |
2.7020 USDT |
| 2024-05-20 |
2.4581 USDT |
9,591.2699 CVX |
2.3255 USDT |
2.3253 USDT |
2.5777 USDT |
2.5686 USDT |
| 2024-05-19 |
2.3642 USDT |
2,353.0909 CVX |
2.4108 USDT |
2.3212 USDT |
2.4208 USDT |
2.3272 USDT |
| 2024-05-18 |
2.4251 USDT |
2,247.3746 CVX |
2.4115 USDT |
2.3862 USDT |
2.4613 USDT |
2.4073 USDT |
| 2024-05-17 |
2.3794 USDT |
6,360.7250 CVX |
2.3324 USDT |
2.3232 USDT |
2.4370 USDT |
2.4006 USDT |
| 2024-05-16 |
2.3720 USDT |
5,540.2461 CVX |
2.4424 USDT |
2.2912 USDT |
2.4446 USDT |
2.3232 USDT |
| 2024-05-15 |
2.3910 USDT |
8,127.5585 CVX |
2.3692 USDT |
2.3234 USDT |
2.4524 USDT |
2.4506 USDT |
| 2024-05-14 |
2.3549 USDT |
16,096.7322 CVX |
2.4248 USDT |
2.2604 USDT |
2.4520 USDT |
2.3692 USDT |
| 2024-05-13 |
2.4015 USDT |
17,330.8355 CVX |
2.4560 USDT |
2.3370 USDT |
2.4561 USDT |
2.4286 USDT |
| 2024-05-12 |
2.4645 USDT |
3,413.1694 CVX |
2.4654 USDT |
2.4385 USDT |
2.4900 USDT |
2.4462 USDT |
| 2024-05-11 |
2.4755 USDT |
5,679.5457 CVX |
2.4502 USDT |
2.4250 USDT |
2.4960 USDT |
2.4807 USDT |
| 2024-05-10 |
2.5098 USDT |
11,800.1931 CVX |
2.5441 USDT |
2.3951 USDT |
2.6561 USDT |
2.4414 USDT |
| 2024-05-09 |
2.5399 USDT |
11,229.8825 CVX |
2.5085 USDT |
2.4732 USDT |
2.5832 USDT |
2.5631 USDT |