Identifier on DigiFinex: cvp_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-09 |
0.3732 USDT |
53,313.6754 CVP |
0.3642 USDT |
0.3621 USDT |
0.3646 USDT |
0.3789 USDT |
2023-05-08 |
0.3883 USDT |
39,902.9023 CVP |
0.3853 USDT |
0.3660 USDT |
0.3675 USDT |
0.3672 USDT |
2023-05-07 |
0.4114 USDT |
35,117.9442 CVP |
0.4113 USDT |
0.4066 USDT |
0.4092 USDT |
0.4099 USDT |
2023-05-06 |
0.4226 USDT |
33,687.3623 CVP |
0.4110 USDT |
0.4097 USDT |
0.4125 USDT |
0.4128 USDT |
2023-05-05 |
0.4339 USDT |
26,493.4960 CVP |
0.4336 USDT |
0.4321 USDT |
0.4330 USDT |
0.4330 USDT |
2023-05-04 |
0.4406 USDT |
34,481.5631 CVP |
0.4390 USDT |
0.4353 USDT |
0.4394 USDT |
0.4391 USDT |
2023-05-03 |
0.4389 USDT |
28,364.2205 CVP |
0.4368 USDT |
0.4336 USDT |
0.4368 USDT |
0.4428 USDT |
2023-05-02 |
0.4348 USDT |
40,941.1907 CVP |
0.4363 USDT |
0.4356 USDT |
0.4379 USDT |
0.4392 USDT |
2023-05-01 |
0.4454 USDT |
45,565.1309 CVP |
0.4367 USDT |
0.4297 USDT |
0.4331 USDT |
0.4360 USDT |
2023-04-30 |
0.4527 USDT |
57,724.3281 CVP |
0.4539 USDT |
0.4493 USDT |
0.4529 USDT |
0.4519 USDT |
2023-04-29 |
0.4540 USDT |
32,350.6954 CVP |
0.4538 USDT |
0.4494 USDT |
0.4530 USDT |
0.4528 USDT |
2023-04-28 |
0.4585 USDT |
50,306.6155 CVP |
0.4506 USDT |
0.4490 USDT |
0.4521 USDT |
0.4552 USDT |
2023-04-27 |
0.4670 USDT |
45,882.6210 CVP |
0.4601 USDT |
0.4573 USDT |
0.4634 USDT |
0.4641 USDT |
2023-04-26 |
0.4480 USDT |
74,672.3623 CVP |
0.4740 USDT |
0.4336 USDT |
0.4578 USDT |
0.4583 USDT |
2023-04-25 |
0.4303 USDT |
54,401.7287 CVP |
0.4300 USDT |
0.4299 USDT |
0.4334 USDT |
0.4382 USDT |
2023-04-24 |
0.4312 USDT |
51,316.6008 CVP |
0.4265 USDT |
0.4265 USDT |
0.4304 USDT |
0.4299 USDT |
2023-04-23 |
0.4374 USDT |
56,083.7863 CVP |
0.4371 USDT |
0.4256 USDT |
0.4295 USDT |
0.4295 USDT |
2023-04-22 |
0.4355 USDT |
25,852.9380 CVP |
0.4404 USDT |
0.4396 USDT |
0.4411 USDT |
0.4425 USDT |
2023-04-21 |
0.4541 USDT |
54,467.6481 CVP |
0.4441 USDT |
0.4262 USDT |
0.4311 USDT |
0.4308 USDT |
2023-04-20 |
0.4657 USDT |
78,473.6169 CVP |
0.4622 USDT |
0.4544 USDT |
0.4624 USDT |
0.4694 USDT |
2023-04-19 |
0.4761 USDT |
51,938.5724 CVP |
0.4757 USDT |
0.4611 USDT |
0.4634 USDT |
0.4614 USDT |
2023-04-18 |
0.4864 USDT |
66,870.4722 CVP |
0.4896 USDT |
0.4846 USDT |
0.4872 USDT |
0.4911 USDT |
2023-04-17 |
0.4729 USDT |
67,814.1224 CVP |
0.4641 USDT |
0.4637 USDT |
0.4678 USDT |
0.4734 USDT |
2023-04-16 |
0.4834 USDT |
51,232.0343 CVP |
0.4826 USDT |
0.4797 USDT |
0.4827 USDT |
0.4802 USDT |
2023-04-15 |
0.4733 USDT |
49,923.7520 CVP |
0.4730 USDT |
0.4697 USDT |
0.4720 USDT |
0.4711 USDT |
2023-04-14 |
0.4727 USDT |
74,864.6550 CVP |
0.4658 USDT |
0.4656 USDT |
0.4690 USDT |
0.4724 USDT |
2023-04-13 |
0.4725 USDT |
41,266.5717 CVP |
0.4715 USDT |
0.4692 USDT |
0.4728 USDT |
0.4709 USDT |
2023-04-12 |
0.4661 USDT |
60,492.6844 CVP |
0.4680 USDT |
0.4606 USDT |
0.4657 USDT |
0.4666 USDT |
2023-04-11 |
0.4844 USDT |
74,173.3751 CVP |
0.4780 USDT |
0.4749 USDT |
0.4799 USDT |
0.4795 USDT |
2023-04-10 |
0.4828 USDT |
78,673.2819 CVP |
0.4822 USDT |
0.4795 USDT |
0.4826 USDT |
0.4880 USDT |
2023-04-09 |
0.4758 USDT |
74,526.3420 CVP |
0.4734 USDT |
0.4680 USDT |
0.4712 USDT |
0.4704 USDT |
2023-04-08 |
0.4745 USDT |
201,910.3899 CVP |
0.4748 USDT |
0.4723 USDT |
0.4765 USDT |
0.4761 USDT |
2023-04-07 |
0.4520 USDT |
70,550.4796 CVP |
0.4580 USDT |
0.4522 USDT |
0.4576 USDT |
0.4581 USDT |
2023-04-06 |
0.4509 USDT |
58,255.0891 CVP |
0.4535 USDT |
0.4483 USDT |
0.4511 USDT |
0.4511 USDT |
2023-04-05 |
0.4562 USDT |
65,864.9322 CVP |
0.4520 USDT |
0.4475 USDT |
0.4511 USDT |
0.4520 USDT |
2023-04-04 |
0.4505 USDT |
65,261.1816 CVP |
0.4519 USDT |
0.4498 USDT |
0.4530 USDT |
0.4545 USDT |
2023-04-03 |
0.4523 USDT |
95,466.6684 CVP |
0.4489 USDT |
0.4345 USDT |
0.4473 USDT |
0.4473 USDT |
2023-04-02 |
0.4634 USDT |
136,075.6043 CVP |
0.4587 USDT |
0.4562 USDT |
0.4668 USDT |
0.4594 USDT |
2023-04-01 |
0.4556 USDT |
80,525.5148 CVP |
0.4476 USDT |
0.4473 USDT |
0.4528 USDT |
0.4531 USDT |
2023-03-31 |
0.4537 USDT |
76,119.6026 CVP |
0.4544 USDT |
0.4534 USDT |
0.4577 USDT |
0.4619 USDT |
2023-03-30 |
0.4578 USDT |
71,401.6561 CVP |
0.4431 USDT |
0.4419 USDT |
0.4487 USDT |
0.4516 USDT |
2023-03-29 |
0.4593 USDT |
83,861.5771 CVP |
0.4674 USDT |
0.4645 USDT |
0.4697 USDT |
0.4676 USDT |
2023-03-28 |
0.4417 USDT |
79,872.0503 CVP |
0.4380 USDT |
0.4357 USDT |
0.4408 USDT |
0.4411 USDT |
2023-03-27 |
0.4496 USDT |
64,138.3479 CVP |
0.4414 USDT |
0.4378 USDT |
0.4428 USDT |
0.4413 USDT |
2023-03-26 |
0.4557 USDT |
94,514.6951 CVP |
0.4558 USDT |
0.4536 USDT |
0.4597 USDT |
0.4611 USDT |
2023-03-25 |
0.4576 USDT |
80,168.4123 CVP |
0.4613 USDT |
0.4419 USDT |
0.4431 USDT |
0.4426 USDT |
2023-03-24 |
0.4517 USDT |
80,541.4789 CVP |
0.4418 USDT |
0.4325 USDT |
0.4433 USDT |
0.4433 USDT |
2023-03-23 |
0.4547 USDT |
112,066.8703 CVP |
0.4581 USDT |
0.4557 USDT |
0.4602 USDT |
0.4588 USDT |
2023-03-22 |
0.4691 USDT |
115,568.1179 CVP |
0.4591 USDT |
0.4354 USDT |
0.4470 USDT |
0.4515 USDT |
2023-03-21 |
0.4803 USDT |
54,942.6407 CVP |
0.4737 USDT |
0.4735 USDT |
0.4800 USDT |
0.4794 USDT |