Identifier on Huobi: cvpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.4546 USDT |
681,446.2644 CVP |
0.4344 USDT |
0.4011 USDT |
0.4237 USDT |
0.4631 USDT |
| 2024-04-18 |
0.4232 USDT |
554,574.7268 CVP |
0.4135 USDT |
0.4071 USDT |
0.4161 USDT |
0.4295 USDT |
| 2024-04-17 |
0.4153 USDT |
558,032.0365 CVP |
0.4304 USDT |
0.4008 USDT |
0.4085 USDT |
0.4171 USDT |
| 2024-04-16 |
0.4122 USDT |
666,767.7304 CVP |
0.4091 USDT |
0.3960 USDT |
0.4037 USDT |
0.4256 USDT |
| 2024-04-15 |
0.4382 USDT |
561,689.2734 CVP |
0.4461 USDT |
0.3989 USDT |
0.4157 USDT |
0.4140 USDT |
| 2024-04-14 |
0.4275 USDT |
741,249.3736 CVP |
0.4289 USDT |
0.4015 USDT |
0.4187 USDT |
0.4303 USDT |
| 2024-04-13 |
0.4669 USDT |
690,189.0429 CVP |
0.4830 USDT |
0.3952 USDT |
0.4071 USDT |
0.4007 USDT |
| 2024-04-12 |
0.5601 USDT |
406,328.8085 CVP |
0.5693 USDT |
0.4783 USDT |
0.4917 USDT |
0.4920 USDT |
| 2024-04-11 |
0.5836 USDT |
299,359.0069 CVP |
0.5846 USDT |
0.5694 USDT |
0.5755 USDT |
0.5720 USDT |
| 2024-04-10 |
0.5713 USDT |
425,209.9937 CVP |
0.5782 USDT |
0.5536 USDT |
0.5589 USDT |
0.5821 USDT |
| 2024-04-09 |
0.6075 USDT |
349,367.0349 CVP |
0.6156 USDT |
0.5837 USDT |
0.5957 USDT |
0.5926 USDT |
| 2024-04-08 |
0.6189 USDT |
335,219.1357 CVP |
0.6172 USDT |
0.6052 USDT |
0.6141 USDT |
0.6163 USDT |
| 2024-04-07 |
0.5806 USDT |
289,894.7964 CVP |
0.5638 USDT |
0.5612 USDT |
0.5666 USDT |
0.5953 USDT |
| 2024-04-06 |
0.5644 USDT |
268,491.4772 CVP |
0.5542 USDT |
0.5512 USDT |
0.5613 USDT |
0.5628 USDT |
| 2024-04-05 |
0.5495 USDT |
413,870.7045 CVP |
0.5567 USDT |
0.5353 USDT |
0.5445 USDT |
0.5568 USDT |
| 2024-04-04 |
0.5496 USDT |
410,567.9480 CVP |
0.5351 USDT |
0.5203 USDT |
0.5292 USDT |
0.5577 USDT |
| 2024-04-03 |
0.5381 USDT |
447,508.9889 CVP |
0.5354 USDT |
0.5080 USDT |
0.5353 USDT |
0.5383 USDT |
| 2024-04-02 |
0.5589 USDT |
430,045.8236 CVP |
0.5999 USDT |
0.5342 USDT |
0.5437 USDT |
0.5461 USDT |
| 2024-04-01 |
0.6089 USDT |
353,027.8175 CVP |
0.6424 USDT |
0.5786 USDT |
0.5855 USDT |
0.5913 USDT |
| 2024-03-31 |
0.6299 USDT |
248,842.0222 CVP |
0.6126 USDT |
0.6119 USDT |
0.6164 USDT |
0.6441 USDT |
| 2024-03-30 |
0.6324 USDT |
270,284.2692 CVP |
0.6261 USDT |
0.6214 USDT |
0.6297 USDT |
0.6265 USDT |
| 2024-03-29 |
0.6224 USDT |
245,625.9460 CVP |
0.6291 USDT |
0.6056 USDT |
0.6205 USDT |
0.6183 USDT |
| 2024-03-28 |
0.6208 USDT |
318,090.3021 CVP |
0.5979 USDT |
0.5883 USDT |
0.5970 USDT |
0.6350 USDT |
| 2024-03-27 |
0.6073 USDT |
303,468.1144 CVP |
0.6025 USDT |
0.5873 USDT |
0.6021 USDT |
0.6007 USDT |
| 2024-03-26 |
0.6096 USDT |
414,495.6257 CVP |
0.6020 USDT |
0.5896 USDT |
0.5989 USDT |
0.6064 USDT |
| 2024-03-25 |
0.5891 USDT |
382,187.1791 CVP |
0.5824 USDT |
0.5793 USDT |
0.5829 USDT |
0.6011 USDT |
| 2024-03-24 |
0.5550 USDT |
293,831.2278 CVP |
0.5486 USDT |
0.5399 USDT |
0.5450 USDT |
0.5669 USDT |
| 2024-03-23 |
0.5714 USDT |
366,695.2197 CVP |
0.5744 USDT |
0.5567 USDT |
0.5608 USDT |
0.5596 USDT |
| 2024-03-22 |
0.5427 USDT |
428,577.8019 CVP |
0.5357 USDT |
0.5219 USDT |
0.5306 USDT |
0.5537 USDT |
| 2024-03-21 |
0.5427 USDT |
485,825.1420 CVP |
0.5419 USDT |
0.5254 USDT |
0.5333 USDT |
0.5324 USDT |
| 2024-03-20 |
0.4925 USDT |
385,991.1826 CVP |
0.4953 USDT |
0.4693 USDT |
0.4847 USDT |
0.5059 USDT |
| 2024-03-19 |
0.5152 USDT |
711,222.3355 CVP |
0.5272 USDT |
0.4760 USDT |
0.4942 USDT |
0.4969 USDT |
| 2024-03-18 |
0.5590 USDT |
357,999.3252 CVP |
0.5606 USDT |
0.5427 USDT |
0.5505 USDT |
0.5491 USDT |
| 2024-03-17 |
0.5445 USDT |
372,316.5840 CVP |
0.5403 USDT |
0.5201 USDT |
0.5349 USDT |
0.5529 USDT |
| 2024-03-16 |
0.5946 USDT |
482,767.8117 CVP |
0.6193 USDT |
0.5294 USDT |
0.5437 USDT |
0.5412 USDT |
| 2024-03-15 |
0.6129 USDT |
639,245.0010 CVP |
0.6363 USDT |
0.5754 USDT |
0.5997 USDT |
0.6032 USDT |
| 2024-03-14 |
0.6387 USDT |
412,197.7419 CVP |
0.6453 USDT |
0.6092 USDT |
0.6168 USDT |
0.6126 USDT |
| 2024-03-13 |
0.6226 USDT |
510,621.3591 CVP |
0.6236 USDT |
0.5966 USDT |
0.6096 USDT |
0.6331 USDT |
| 2024-03-12 |
0.6187 USDT |
526,820.3265 CVP |
0.6100 USDT |
0.5871 USDT |
0.6118 USDT |
0.6166 USDT |
| 2024-03-11 |
0.6006 USDT |
382,047.5462 CVP |
0.5927 USDT |
0.5732 USDT |
0.5846 USDT |
0.6091 USDT |
| 2024-03-10 |
0.5951 USDT |
352,355.3713 CVP |
0.6037 USDT |
0.5790 USDT |
0.5870 USDT |
0.5895 USDT |
| 2024-03-09 |
0.6070 USDT |
436,655.5008 CVP |
0.6040 USDT |
0.5872 USDT |
0.6014 USDT |
0.6151 USDT |
| 2024-03-08 |
0.5721 USDT |
394,329.1521 CVP |
0.5471 USDT |
0.5431 USDT |
0.5590 USDT |
0.5713 USDT |
| 2024-03-07 |
0.5339 USDT |
482,635.9534 CVP |
0.5371 USDT |
0.5197 USDT |
0.5288 USDT |
0.5427 USDT |
| 2024-03-06 |
0.5040 USDT |
831,314.8743 CVP |
0.4916 USDT |
0.4734 USDT |
0.4874 USDT |
0.5350 USDT |
| 2024-03-05 |
0.5220 USDT |
883,621.0368 CVP |
0.5256 USDT |
0.4631 USDT |
0.4926 USDT |
0.4774 USDT |
| 2024-03-04 |
0.5246 USDT |
516,568.7789 CVP |
0.5359 USDT |
0.5162 USDT |
0.5213 USDT |
0.5164 USDT |
| 2024-03-03 |
0.5172 USDT |
554,424.9260 CVP |
0.5153 USDT |
0.4994 USDT |
0.5095 USDT |
0.5298 USDT |
| 2024-03-02 |
0.5017 USDT |
386,222.5872 CVP |
0.4983 USDT |
0.4946 USDT |
0.4986 USDT |
0.5027 USDT |
| 2024-03-01 |
0.4830 USDT |
713,631.2339 CVP |
0.4783 USDT |
0.4717 USDT |
0.4775 USDT |
0.4968 USDT |