Crypto exchange Huobi

Market Convex Finance (CVX) / Tether (USDT)

Identifier on Huobi: cvxusdt
Date Price Volume Open Low High Close
2022-07-06 5.6999 USDT 4,385.2019 CVX 5.9349 USDT 5.5183 USDT 5.6648 USDT 5.7558 USDT
2022-07-05 5.0920 USDT 50,946.4317 CVX 4.6014 USDT 4.5287 USDT 4.8352 USDT 5.9466 USDT
2022-07-04 4.1850 USDT 3,063.6552 CVX 4.1258 USDT 4.0000 USDT 4.0272 USDT 4.3460 USDT
2022-07-03 4.0118 USDT 4,981.1154 CVX 3.9988 USDT 3.8875 USDT 3.9257 USDT 4.1528 USDT
2022-07-02 4.0272 USDT 2,806.1501 CVX 4.1318 USDT 3.9068 USDT 3.9658 USDT 3.9919 USDT
2022-07-01 4.2133 USDT 13,640.6028 CVX 4.3422 USDT 3.8514 USDT 3.9601 USDT 4.1852 USDT
2022-06-30 3.9735 USDT 28,624.1708 CVX 3.6041 USDT 3.3539 USDT 3.6118 USDT 4.2792 USDT
2022-06-29 3.7064 USDT 5,981.5528 CVX 3.8220 USDT 3.5221 USDT 3.6392 USDT 3.6584 USDT
2022-06-28 4.1547 USDT 8,902.4454 CVX 4.2708 USDT 3.9022 USDT 3.9657 USDT 3.9448 USDT
2022-06-27 4.4275 USDT 6,252.8964 CVX 4.5456 USDT 4.1680 USDT 4.2633 USDT 4.3190 USDT
2022-06-26 4.8164 USDT 9,338.6904 CVX 4.9045 USDT 4.2711 USDT 4.6583 USDT 4.5678 USDT
2022-06-25 4.9599 USDT 5,611.2395 CVX 5.0172 USDT 4.6201 USDT 4.7965 USDT 4.8638 USDT
2022-06-24 4.7769 USDT 10,065.3558 CVX 4.5125 USDT 4.4709 USDT 4.5698 USDT 4.9630 USDT
2022-06-23 4.5083 USDT 5,287.3266 CVX 4.2135 USDT 4.1842 USDT 4.3719 USDT 4.6097 USDT
2022-06-22 4.2680 USDT 5,193.6979 CVX 4.3614 USDT 4.1182 USDT 4.2024 USDT 4.2595 USDT
2022-06-21 4.5401 USDT 14,636.8973 CVX 4.2594 USDT 4.2118 USDT 4.3800 USDT 4.3542 USDT
2022-06-20 4.0812 USDT 20,589.5251 CVX 4.0467 USDT 3.6193 USDT 3.8261 USDT 4.1855 USDT
2022-06-19 4.0919 USDT 29,284.5055 CVX 3.5103 USDT 3.2604 USDT 3.4151 USDT 4.0439 USDT
2022-06-18 3.4189 USDT 14,824.2379 CVX 3.6009 USDT 2.9913 USDT 3.1427 USDT 3.1354 USDT
2022-06-17 3.5734 USDT 12,927.7110 CVX 3.4450 USDT 3.3476 USDT 3.4420 USDT 3.5482 USDT
2022-06-16 3.6830 USDT 15,007.6403 CVX 4.0827 USDT 3.3631 USDT 3.4714 USDT 3.4485 USDT
2022-06-15 3.6660 USDT 22,860.2338 CVX 3.9827 USDT 3.3749 USDT 3.5208 USDT 4.0676 USDT
2022-06-14 3.9756 USDT 13,529.1629 CVX 4.0852 USDT 3.6201 USDT 3.8980 USDT 3.9367 USDT
2022-06-13 4.5225 USDT 22,340.5157 CVX 5.0018 USDT 4.0119 USDT 4.0119 USDT 4.0119 USDT
2022-06-12 5.2488 USDT 6,359.4987 CVX 5.4856 USDT 4.9625 USDT 5.1324 USDT 5.2226 USDT
2022-06-11 5.6910 USDT 25,692.4277 CVX 6.2373 USDT 5.1242 USDT 5.4983 USDT 5.6564 USDT
2022-06-10 6.8994 USDT 8,442.2035 CVX 7.4065 USDT 6.2542 USDT 6.4180 USDT 6.3428 USDT
2022-06-09 7.5200 USDT 4,513.8574 CVX 7.5739 USDT 6.9531 USDT 7.4888 USDT 7.4614 USDT
2022-06-08 7.6389 USDT 4,247.5475 CVX 7.7635 USDT 7.1117 USDT 7.5808 USDT 7.6676 USDT
2022-06-07 7.7709 USDT 5,184.6125 CVX 8.4045 USDT 7.3938 USDT 7.5411 USDT 7.6945 USDT
2022-06-06 8.6740 USDT 2,136.0874 CVX 8.4989 USDT 8.3261 USDT 8.4660 USDT 8.3261 USDT
2022-06-05 8.4604 USDT 1,938.1053 CVX 8.4786 USDT 8.3030 USDT 8.3255 USDT 8.4916 USDT
2022-06-04 8.4337 USDT 5,218.8840 CVX 8.3136 USDT 7.9928 USDT 8.3476 USDT 8.4210 USDT
2022-06-03 8.5249 USDT 2,049.9208 CVX 8.9186 USDT 7.9782 USDT 8.3488 USDT 8.3134 USDT
2022-06-02 8.9616 USDT 3,000.7003 CVX 9.2067 USDT 8.6366 USDT 8.8032 USDT 8.8713 USDT
2022-06-01 9.9232 USDT 2,716.3544 CVX 10.3122 USDT 9.1177 USDT 9.2079 USDT 9.2079 USDT
2022-05-31 10.4697 USDT 3,379.9068 CVX 10.6708 USDT 10.1085 USDT 10.2639 USDT 10.2639 USDT
2022-05-30 9.9760 USDT 2,303.3351 CVX 9.5131 USDT 9.3825 USDT 9.5227 USDT 10.3080 USDT
2022-05-29 9.3809 USDT 1,423.1614 CVX 9.3341 USDT 9.0542 USDT 9.2390 USDT 9.5126 USDT
2022-05-28 9.3525 USDT 1,766.5266 CVX 9.2125 USDT 9.0434 USDT 9.2843 USDT 9.3182 USDT
2022-05-27 9.4386 USDT 3,613.7585 CVX 9.7905 USDT 8.9818 USDT 9.2845 USDT 9.4603 USDT
2022-05-26 10.1081 USDT 3,547.5357 CVX 10.6678 USDT 9.3769 USDT 9.7974 USDT 9.8826 USDT
2022-05-25 10.5503 USDT 2,607.3942 CVX 10.4149 USDT 9.8760 USDT 10.4883 USDT 10.6559 USDT
2022-05-24 10.2099 USDT 4,816.9016 CVX 10.1509 USDT 9.6907 USDT 10.2384 USDT 10.4409 USDT
2022-05-23 10.6572 USDT 8,394.0051 CVX 10.5904 USDT 9.7851 USDT 10.3600 USDT 10.3560 USDT
2022-05-22 9.7837 USDT 8,970.6240 CVX 9.5803 USDT 9.3986 USDT 9.6060 USDT 10.4220 USDT
2022-05-21 9.7198 USDT 7,289.4635 CVX 9.8887 USDT 9.3753 USDT 9.5978 USDT 9.5408 USDT
2022-05-20 10.1921 USDT 7,103.9172 CVX 10.2429 USDT 9.6513 USDT 9.9252 USDT 9.9559 USDT
2022-05-19 10.3860 USDT 17,436.9913 CVX 10.6759 USDT 9.9251 USDT 10.0572 USDT 10.2288 USDT
2022-05-18 11.4490 USDT 4,105.0474 CVX 12.3694 USDT 10.0000 USDT 11.0880 USDT 11.0043 USDT