Identifier on Kucoin: CVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
4.1401 USDT |
2,612.1607 CVX |
4.0886 USDT |
4.0346 USDT |
4.2045 USDT |
4.1495 USDT |
| 2024-03-27 |
4.1995 USDT |
8,039.2452 CVX |
4.2405 USDT |
4.0588 USDT |
4.2810 USDT |
4.1035 USDT |
| 2024-03-26 |
4.2294 USDT |
14,187.3288 CVX |
4.1978 USDT |
4.1314 USDT |
4.3141 USDT |
4.1794 USDT |
| 2024-03-25 |
4.1065 USDT |
3,631.8350 CVX |
3.9983 USDT |
3.9983 USDT |
4.2508 USDT |
4.2150 USDT |
| 2024-03-24 |
3.8817 USDT |
1,593.2745 CVX |
3.8896 USDT |
3.8155 USDT |
3.9504 USDT |
3.9503 USDT |
| 2024-03-23 |
3.8206 USDT |
6,469.4336 CVX |
3.8300 USDT |
3.7946 USDT |
3.9508 USDT |
3.9372 USDT |
| 2024-03-22 |
3.8691 USDT |
3,915.3634 CVX |
3.9324 USDT |
3.6978 USDT |
4.0278 USDT |
3.7250 USDT |
| 2024-03-21 |
3.9309 USDT |
16,226.6701 CVX |
3.9392 USDT |
3.8033 USDT |
3.9873 USDT |
3.8923 USDT |
| 2024-03-20 |
3.7697 USDT |
8,034.9594 CVX |
3.6550 USDT |
3.5000 USDT |
3.9632 USDT |
3.9326 USDT |
| 2024-03-19 |
3.7519 USDT |
36,860.2037 CVX |
4.1443 USDT |
3.5376 USDT |
4.1904 USDT |
3.6264 USDT |
| 2024-03-18 |
4.1749 USDT |
5,914.7625 CVX |
4.3815 USDT |
3.9827 USDT |
4.3999 USDT |
4.1779 USDT |
| 2024-03-17 |
4.3005 USDT |
5,934.2518 CVX |
4.1772 USDT |
4.0336 USDT |
4.4556 USDT |
4.4410 USDT |
| 2024-03-16 |
4.4935 USDT |
20,414.8040 CVX |
4.5664 USDT |
4.1314 USDT |
4.6390 USDT |
4.1960 USDT |
| 2024-03-15 |
4.5030 USDT |
14,836.4757 CVX |
4.8500 USDT |
4.2500 USDT |
4.9170 USDT |
4.4811 USDT |
| 2024-03-14 |
4.7903 USDT |
21,809.9349 CVX |
5.0685 USDT |
4.5288 USDT |
5.1304 USDT |
4.8154 USDT |
| 2024-03-13 |
4.9794 USDT |
36,531.2622 CVX |
4.8845 USDT |
4.5200 USDT |
5.1038 USDT |
5.0573 USDT |
| 2024-03-12 |
4.9402 USDT |
35,294.3906 CVX |
4.9814 USDT |
4.6857 USDT |
5.1500 USDT |
4.8706 USDT |
| 2024-03-11 |
4.9203 USDT |
12,860.4250 CVX |
4.7924 USDT |
4.5864 USDT |
5.0000 USDT |
4.9543 USDT |
| 2024-03-10 |
4.8724 USDT |
10,346.8800 CVX |
4.9274 USDT |
4.7000 USDT |
4.9639 USDT |
4.8459 USDT |
| 2024-03-09 |
5.0469 USDT |
16,691.9587 CVX |
4.9400 USDT |
4.9353 USDT |
5.1800 USDT |
4.9514 USDT |
| 2024-03-08 |
5.0670 USDT |
21,369.6653 CVX |
5.1957 USDT |
4.8035 USDT |
5.2464 USDT |
4.9582 USDT |
| 2024-03-07 |
5.3015 USDT |
17,237.2029 CVX |
5.4570 USDT |
5.1839 USDT |
5.5179 USDT |
5.1994 USDT |
| 2024-03-06 |
5.2814 USDT |
31,698.9371 CVX |
4.9729 USDT |
4.7864 USDT |
5.5215 USDT |
5.4906 USDT |
| 2024-03-05 |
5.2229 USDT |
45,721.3369 CVX |
5.1899 USDT |
4.5300 USDT |
5.5999 USDT |
4.6990 USDT |
| 2024-03-04 |
5.1099 USDT |
107,939.4488 CVX |
4.8410 USDT |
4.5320 USDT |
5.6344 USDT |
5.1170 USDT |
| 2024-03-03 |
4.9533 USDT |
63,461.9041 CVX |
5.0302 USDT |
4.6324 USDT |
5.1397 USDT |
4.8300 USDT |
| 2024-03-02 |
5.0184 USDT |
11,551.9369 CVX |
5.1173 USDT |
4.8591 USDT |
5.1292 USDT |
4.9636 USDT |
| 2024-03-01 |
5.0128 USDT |
7,030.0838 CVX |
5.0284 USDT |
4.9236 USDT |
5.1009 USDT |
5.0800 USDT |
| 2024-02-29 |
5.0284 USDT |
14,459.8744 CVX |
4.9988 USDT |
4.8394 USDT |
5.1767 USDT |
4.8937 USDT |
| 2024-02-28 |
5.0687 USDT |
18,248.2906 CVX |
5.0497 USDT |
4.6240 USDT |
5.2965 USDT |
4.9608 USDT |
| 2024-02-27 |
5.3061 USDT |
30,089.2166 CVX |
4.8986 USDT |
4.8964 USDT |
5.7329 USDT |
5.2152 USDT |
| 2024-02-26 |
4.8675 USDT |
9,008.1057 CVX |
4.9483 USDT |
4.7186 USDT |
4.9937 USDT |
4.9153 USDT |
| 2024-02-25 |
4.9846 USDT |
7,019.7206 CVX |
4.8989 USDT |
4.8979 USDT |
5.0664 USDT |
4.9357 USDT |
| 2024-02-24 |
4.7898 USDT |
15,405.8535 CVX |
4.6172 USDT |
4.5600 USDT |
4.9920 USDT |
4.8843 USDT |
| 2024-02-23 |
4.5847 USDT |
8,844.4042 CVX |
4.7427 USDT |
4.4487 USDT |
4.8120 USDT |
4.6180 USDT |
| 2024-02-22 |
4.8367 USDT |
14,199.0460 CVX |
4.9276 USDT |
4.5845 USDT |
5.4240 USDT |
4.7425 USDT |
| 2024-02-21 |
4.5030 USDT |
59,904.3715 CVX |
4.2965 USDT |
4.1640 USDT |
5.0490 USDT |
4.4317 USDT |
| 2024-02-20 |
4.1524 USDT |
9,311.6807 CVX |
4.2103 USDT |
3.9629 USDT |
4.3315 USDT |
4.2000 USDT |
| 2024-02-19 |
4.2195 USDT |
26,062.3942 CVX |
4.4687 USDT |
4.1150 USDT |
4.4896 USDT |
4.2285 USDT |
| 2024-02-18 |
4.1292 USDT |
31,935.8931 CVX |
3.6342 USDT |
3.6342 USDT |
4.5783 USDT |
4.2163 USDT |
| 2024-02-17 |
3.6090 USDT |
5,241.5531 CVX |
3.6227 USDT |
3.5160 USDT |
3.6505 USDT |
3.6197 USDT |
| 2024-02-16 |
3.6229 USDT |
7,273.9734 CVX |
3.6035 USDT |
3.5590 USDT |
3.6898 USDT |
3.6042 USDT |
| 2024-02-15 |
3.5721 USDT |
12,341.0139 CVX |
3.5270 USDT |
3.5250 USDT |
3.6481 USDT |
3.5899 USDT |
| 2024-02-14 |
3.4651 USDT |
8,252.0361 CVX |
3.4027 USDT |
3.3479 USDT |
3.5853 USDT |
3.5118 USDT |
| 2024-02-13 |
3.3676 USDT |
5,066.7871 CVX |
3.3734 USDT |
3.2974 USDT |
3.4081 USDT |
3.4071 USDT |
| 2024-02-12 |
3.2122 USDT |
17,091.7140 CVX |
3.1066 USDT |
3.0817 USDT |
3.4080 USDT |
3.3693 USDT |
| 2024-02-11 |
3.1593 USDT |
2,346.0382 CVX |
3.1837 USDT |
3.1064 USDT |
3.1985 USDT |
3.1099 USDT |
| 2024-02-10 |
3.1856 USDT |
1,313.9841 CVX |
3.2104 USDT |
3.1584 USDT |
3.2429 USDT |
3.2030 USDT |
| 2024-02-09 |
3.1642 USDT |
3,255.0547 CVX |
3.1011 USDT |
3.0927 USDT |
3.2273 USDT |
3.1767 USDT |
| 2024-02-08 |
3.1374 USDT |
7,982.9587 CVX |
3.1607 USDT |
3.0809 USDT |
3.2768 USDT |
3.1123 USDT |