Identifier on Bibox: CVC_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.1086 USDT |
8,636,807.8180 CVC |
0.1116 USDT |
0.1057 USDT |
0.1136 USDT |
0.1081 USDT |
| 2024-09-12 |
0.1100 USDT |
9,816,253.6540 CVC |
0.1099 USDT |
0.1070 USDT |
0.1174 USDT |
0.1086 USDT |
| 2024-09-11 |
0.1062 USDT |
10,594,072.5720 CVC |
0.1012 USDT |
0.0998 USDT |
0.1135 USDT |
0.1113 USDT |
| 2024-09-10 |
0.1023 USDT |
5,628,603.8390 CVC |
0.1038 USDT |
0.1001 USDT |
0.1039 USDT |
0.1021 USDT |
| 2024-09-09 |
0.1027 USDT |
13,213,416.6110 CVC |
0.1038 USDT |
0.0990 USDT |
0.1077 USDT |
0.1036 USDT |
| 2024-09-08 |
0.0965 USDT |
10,478,390.1110 CVC |
0.0892 USDT |
0.0889 USDT |
0.1134 USDT |
0.1079 USDT |
| 2024-09-07 |
0.0886 USDT |
3,220,564.7570 CVC |
0.0879 USDT |
0.0868 USDT |
0.0896 USDT |
0.0893 USDT |
| 2024-09-06 |
0.0893 USDT |
10,171,063.2640 CVC |
0.0882 USDT |
0.0849 USDT |
0.0940 USDT |
0.0877 USDT |
| 2024-09-05 |
0.0895 USDT |
5,941,662.3170 CVC |
0.0899 USDT |
0.0882 USDT |
0.0914 USDT |
0.0887 USDT |
| 2024-09-04 |
0.0881 USDT |
6,895,237.1470 CVC |
0.0881 USDT |
0.0834 USDT |
0.0911 USDT |
0.0901 USDT |
| 2024-09-03 |
0.0916 USDT |
8,027,219.5920 CVC |
0.0919 USDT |
0.0883 USDT |
0.0957 USDT |
0.0896 USDT |
| 2024-09-02 |
0.0894 USDT |
7,467,365.6430 CVC |
0.0884 USDT |
0.0867 USDT |
0.0919 USDT |
0.0912 USDT |
| 2024-09-01 |
0.0902 USDT |
7,497,188.8740 CVC |
0.0916 USDT |
0.0882 USDT |
0.0920 USDT |
0.0898 USDT |
| 2024-08-31 |
0.0920 USDT |
5,264,407.9100 CVC |
0.0929 USDT |
0.0903 USDT |
0.0932 USDT |
0.0915 USDT |
| 2024-08-30 |
0.0918 USDT |
7,229,711.8600 CVC |
0.0923 USDT |
0.0888 USDT |
0.0935 USDT |
0.0926 USDT |
| 2024-08-29 |
0.0923 USDT |
7,948,728.2180 CVC |
0.0913 USDT |
0.0904 USDT |
0.0946 USDT |
0.0919 USDT |
| 2024-08-28 |
0.0919 USDT |
7,351,404.1140 CVC |
0.0917 USDT |
0.0879 USDT |
0.0949 USDT |
0.0911 USDT |
| 2024-08-27 |
0.0971 USDT |
6,803,174.5250 CVC |
0.0967 USDT |
0.0950 USDT |
0.0996 USDT |
0.0967 USDT |
| 2024-08-26 |
0.0989 USDT |
8,103,113.4230 CVC |
0.0998 USDT |
0.0970 USDT |
0.1011 USDT |
0.0976 USDT |
| 2024-08-25 |
0.1010 USDT |
6,525,564.4350 CVC |
0.1035 USDT |
0.0987 USDT |
0.1039 USDT |
0.0999 USDT |
| 2024-08-24 |
0.1031 USDT |
5,959,266.9550 CVC |
0.1027 USDT |
0.1016 USDT |
0.1053 USDT |
0.1043 USDT |
| 2024-08-23 |
0.0993 USDT |
7,414,606.5250 CVC |
0.0967 USDT |
0.0965 USDT |
0.1034 USDT |
0.1026 USDT |
| 2024-08-22 |
0.0968 USDT |
6,703,622.0270 CVC |
0.0972 USDT |
0.0941 USDT |
0.0986 USDT |
0.0950 USDT |
| 2024-08-21 |
0.0947 USDT |
8,782,870.8710 CVC |
0.0937 USDT |
0.0926 USDT |
0.0988 USDT |
0.0977 USDT |
| 2024-08-20 |
0.0939 USDT |
8,232,008.6240 CVC |
0.0953 USDT |
0.0915 USDT |
0.0962 USDT |
0.0940 USDT |
| 2024-08-19 |
0.0919 USDT |
10,025,755.6780 CVC |
0.0898 USDT |
0.0882 USDT |
0.0970 USDT |
0.0951 USDT |
| 2024-08-18 |
0.0892 USDT |
4,303,513.3600 CVC |
0.0892 USDT |
0.0878 USDT |
0.0914 USDT |
0.0909 USDT |
| 2024-08-17 |
0.0881 USDT |
6,288,690.2670 CVC |
0.0875 USDT |
0.0872 USDT |
0.0891 USDT |
0.0889 USDT |
| 2024-08-16 |
0.0869 USDT |
5,396,091.8920 CVC |
0.0868 USDT |
0.0854 USDT |
0.0880 USDT |
0.0861 USDT |
| 2024-08-15 |
0.0882 USDT |
8,630,777.9890 CVC |
0.0885 USDT |
0.0853 USDT |
0.0899 USDT |
0.0867 USDT |
| 2024-08-14 |
0.0904 USDT |
6,635,378.3470 CVC |
0.0910 USDT |
0.0881 USDT |
0.0924 USDT |
0.0894 USDT |
| 2024-08-13 |
0.0896 USDT |
6,142,582.0160 CVC |
0.0904 USDT |
0.0878 USDT |
0.0918 USDT |
0.0914 USDT |
| 2024-08-12 |
0.0890 USDT |
8,638,978.8000 CVC |
0.0877 USDT |
0.0853 USDT |
0.0912 USDT |
0.0894 USDT |
| 2024-08-11 |
0.0909 USDT |
8,567,107.6950 CVC |
0.0922 USDT |
0.0876 USDT |
0.0936 USDT |
0.0882 USDT |
| 2024-08-10 |
0.0895 USDT |
5,354,239.2980 CVC |
0.0898 USDT |
0.0883 USDT |
0.0921 USDT |
0.0918 USDT |
| 2024-08-09 |
0.0889 USDT |
8,527,913.3730 CVC |
0.0892 USDT |
0.0874 USDT |
0.0928 USDT |
0.0878 USDT |
| 2024-08-08 |
0.0831 USDT |
7,732,735.0420 CVC |
0.0803 USDT |
0.0794 USDT |
0.0880 USDT |
0.0876 USDT |
| 2024-08-07 |
0.0824 USDT |
8,418,318.3620 CVC |
0.0817 USDT |
0.0797 USDT |
0.0847 USDT |
0.0801 USDT |
| 2024-08-06 |
0.0811 USDT |
11,463,832.2440 CVC |
0.0783 USDT |
0.0780 USDT |
0.0832 USDT |
0.0820 USDT |
| 2024-08-05 |
0.0789 USDT |
17,116,460.7980 CVC |
0.0873 USDT |
0.0700 USDT |
0.0880 USDT |
0.0790 USDT |
| 2024-08-04 |
0.0901 USDT |
9,877,574.8240 CVC |
0.0925 USDT |
0.0845 USDT |
0.0946 USDT |
0.0901 USDT |
| 2024-08-03 |
0.0924 USDT |
6,015,040.1170 CVC |
0.0937 USDT |
0.0885 USDT |
0.0945 USDT |
0.0888 USDT |
| 2024-08-02 |
0.0962 USDT |
8,137,163.0460 CVC |
0.0996 USDT |
0.0917 USDT |
0.1001 USDT |
0.0933 USDT |
| 2024-08-01 |
0.1015 USDT |
5,980,113.2940 CVC |
0.1012 USDT |
0.0973 USDT |
0.1043 USDT |
0.0980 USDT |
| 2024-07-31 |
0.1048 USDT |
8,901,771.4970 CVC |
0.1052 USDT |
0.1006 USDT |
0.1075 USDT |
0.1010 USDT |
| 2024-07-30 |
0.1072 USDT |
6,500,732.9880 CVC |
0.1088 USDT |
0.1030 USDT |
0.1107 USDT |
0.1046 USDT |
| 2024-07-29 |
0.1101 USDT |
7,841,900.0440 CVC |
0.1094 USDT |
0.1080 USDT |
0.1138 USDT |
0.1090 USDT |
| 2024-07-28 |
0.1076 USDT |
7,113,803.0090 CVC |
0.1105 USDT |
0.1053 USDT |
0.1106 USDT |
0.1074 USDT |
| 2024-07-27 |
0.1085 USDT |
8,097,958.1540 CVC |
0.1058 USDT |
0.1052 USDT |
0.1126 USDT |
0.1103 USDT |
| 2024-07-26 |
0.1026 USDT |
5,394,064.5790 CVC |
0.0997 USDT |
0.0995 USDT |
0.1050 USDT |
0.1048 USDT |