Identifier on Binance: CVCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-27 |
0.4338 USDT |
14,270,812.0000 CVC |
0.4344 USDT |
0.4148 USDT |
0.4210 USDT |
0.4248 USDT |
| 2021-09-26 |
0.4318 USDT |
16,454,922.0000 CVC |
0.4561 USDT |
0.4052 USDT |
0.4155 USDT |
0.4409 USDT |
| 2021-09-25 |
0.4633 USDT |
21,721,791.0000 CVC |
0.4800 USDT |
0.4445 USDT |
0.4569 USDT |
0.4571 USDT |
| 2021-09-24 |
0.4787 USDT |
53,672,396.0000 CVC |
0.5304 USDT |
0.4359 USDT |
0.4567 USDT |
0.4801 USDT |
| 2021-09-23 |
0.4883 USDT |
73,692,184.0000 CVC |
0.4296 USDT |
0.4113 USDT |
0.4194 USDT |
0.5305 USDT |
| 2021-09-22 |
0.4053 USDT |
23,798,630.0000 CVC |
0.3817 USDT |
0.3718 USDT |
0.3933 USDT |
0.4206 USDT |
| 2021-09-21 |
0.4090 USDT |
24,651,684.0000 CVC |
0.4200 USDT |
0.3726 USDT |
0.3925 USDT |
0.3925 USDT |
| 2021-09-20 |
0.4473 USDT |
31,616,380.0000 CVC |
0.4998 USDT |
0.4000 USDT |
0.4293 USDT |
0.4246 USDT |
| 2021-09-19 |
0.5063 USDT |
21,548,249.0000 CVC |
0.5370 USDT |
0.4787 USDT |
0.5111 USDT |
0.4923 USDT |
| 2021-09-18 |
0.5411 USDT |
21,020,886.0000 CVC |
0.5503 USDT |
0.5271 USDT |
0.5349 USDT |
0.5328 USDT |
| 2021-09-17 |
0.5574 USDT |
68,553,021.0000 CVC |
0.5365 USDT |
0.5210 USDT |
0.5333 USDT |
0.5462 USDT |
| 2021-09-16 |
0.5308 USDT |
40,018,844.0000 CVC |
0.5314 USDT |
0.5086 USDT |
0.5233 USDT |
0.5292 USDT |
| 2021-09-15 |
0.5119 USDT |
19,626,945.0000 CVC |
0.5053 USDT |
0.4964 USDT |
0.5028 USDT |
0.5300 USDT |
| 2021-09-14 |
0.5011 USDT |
25,487,547.0000 CVC |
0.4927 USDT |
0.4876 USDT |
0.4963 USDT |
0.5026 USDT |
| 2021-09-13 |
0.5105 USDT |
64,157,642.0000 CVC |
0.5194 USDT |
0.4570 USDT |
0.4855 USDT |
0.4875 USDT |
| 2021-09-12 |
0.5148 USDT |
19,835,932.0000 CVC |
0.5258 USDT |
0.4961 USDT |
0.5059 USDT |
0.5141 USDT |
| 2021-09-11 |
0.5351 USDT |
21,765,718.0000 CVC |
0.5277 USDT |
0.5174 USDT |
0.5280 USDT |
0.5306 USDT |
| 2021-09-10 |
0.5441 USDT |
37,139,395.0000 CVC |
0.5807 USDT |
0.4889 USDT |
0.5177 USDT |
0.5198 USDT |
| 2021-09-09 |
0.5938 USDT |
91,400,974.0000 CVC |
0.5343 USDT |
0.5197 USDT |
0.5449 USDT |
0.5821 USDT |
| 2021-09-08 |
0.5043 USDT |
69,364,797.0000 CVC |
0.5089 USDT |
0.4601 USDT |
0.4810 USDT |
0.5119 USDT |
| 2021-09-07 |
0.5889 USDT |
120,522,803.0000 CVC |
0.6373 USDT |
0.4119 USDT |
0.5005 USDT |
0.4938 USDT |
| 2021-09-06 |
0.6272 USDT |
138,421,401.0000 CVC |
0.6257 USDT |
0.5833 USDT |
0.6224 USDT |
0.6259 USDT |
| 2021-09-05 |
0.7359 USDT |
266,285,245.4000 CVC |
0.9443 USDT |
0.6103 USDT |
0.6294 USDT |
0.6185 USDT |
| 2021-09-04 |
0.6251 USDT |
471,020,196.9000 CVC |
0.3940 USDT |
0.3916 USDT |
0.4366 USDT |
0.8730 USDT |
| 2021-09-03 |
0.3779 USDT |
43,911,507.8000 CVC |
0.3572 USDT |
0.3465 USDT |
0.3501 USDT |
0.3857 USDT |
| 2021-09-02 |
0.3573 USDT |
16,523,247.0000 CVC |
0.3520 USDT |
0.3469 USDT |
0.3514 USDT |
0.3560 USDT |
| 2021-09-01 |
0.3439 USDT |
11,745,502.0000 CVC |
0.3398 USDT |
0.3325 USDT |
0.3366 USDT |
0.3488 USDT |
| 2021-08-31 |
0.3438 USDT |
23,938,518.0000 CVC |
0.3340 USDT |
0.3197 USDT |
0.3277 USDT |
0.3369 USDT |
| 2021-08-30 |
0.3390 USDT |
14,535,115.0000 CVC |
0.3529 USDT |
0.3299 USDT |
0.3349 USDT |
0.3344 USDT |
| 2021-08-29 |
0.3432 USDT |
21,128,468.0000 CVC |
0.3462 USDT |
0.3267 USDT |
0.3313 USDT |
0.3509 USDT |
| 2021-08-28 |
0.3432 USDT |
15,405,275.1000 CVC |
0.3405 USDT |
0.3366 USDT |
0.3400 USDT |
0.3415 USDT |
| 2021-08-27 |
0.3220 USDT |
22,976,658.8000 CVC |
0.3216 USDT |
0.3026 USDT |
0.3078 USDT |
0.3396 USDT |
| 2021-08-26 |
0.3317 USDT |
13,926,153.6000 CVC |
0.3563 USDT |
0.3154 USDT |
0.3234 USDT |
0.3245 USDT |
| 2021-08-25 |
0.3474 USDT |
19,222,686.7000 CVC |
0.3468 USDT |
0.3275 USDT |
0.3351 USDT |
0.3564 USDT |
| 2021-08-24 |
0.3614 USDT |
28,058,008.9000 CVC |
0.3749 USDT |
0.3299 USDT |
0.3452 USDT |
0.3448 USDT |
| 2021-08-23 |
0.3684 USDT |
37,923,347.3000 CVC |
0.3646 USDT |
0.3545 USDT |
0.3589 USDT |
0.3737 USDT |
| 2021-08-22 |
0.3570 USDT |
70,504,105.2000 CVC |
0.3389 USDT |
0.3315 USDT |
0.3355 USDT |
0.3610 USDT |
| 2021-08-21 |
0.3389 USDT |
26,848,213.5000 CVC |
0.3329 USDT |
0.3245 USDT |
0.3314 USDT |
0.3398 USDT |
| 2021-08-20 |
0.3275 USDT |
24,959,170.6000 CVC |
0.3251 USDT |
0.3200 USDT |
0.3240 USDT |
0.3323 USDT |
| 2021-08-19 |
0.3134 USDT |
30,509,652.1000 CVC |
0.3051 USDT |
0.2928 USDT |
0.2975 USDT |
0.3224 USDT |
| 2021-08-18 |
0.3064 USDT |
27,521,682.8000 CVC |
0.3133 USDT |
0.2887 USDT |
0.3003 USDT |
0.3003 USDT |
| 2021-08-17 |
0.3338 USDT |
27,429,416.1000 CVC |
0.3381 USDT |
0.3080 USDT |
0.3192 USDT |
0.3149 USDT |
| 2021-08-16 |
0.3467 USDT |
21,470,384.0000 CVC |
0.3417 USDT |
0.3275 USDT |
0.3369 USDT |
0.3361 USDT |
| 2021-08-15 |
0.3328 USDT |
12,305,113.7000 CVC |
0.3392 USDT |
0.3244 USDT |
0.3291 USDT |
0.3389 USDT |
| 2021-08-14 |
0.3328 USDT |
12,863,029.5000 CVC |
0.3407 USDT |
0.3248 USDT |
0.3301 USDT |
0.3356 USDT |
| 2021-08-13 |
0.3313 USDT |
17,713,685.5000 CVC |
0.3124 USDT |
0.3124 USDT |
0.3243 USDT |
0.3383 USDT |
| 2021-08-12 |
0.3159 USDT |
24,640,404.1000 CVC |
0.3264 USDT |
0.2968 USDT |
0.3058 USDT |
0.3077 USDT |
| 2021-08-11 |
0.3367 USDT |
82,768,497.4000 CVC |
0.3118 USDT |
0.3065 USDT |
0.3122 USDT |
0.3256 USDT |
| 2021-08-10 |
0.3099 USDT |
25,122,853.1000 CVC |
0.2964 USDT |
0.2931 USDT |
0.3061 USDT |
0.3131 USDT |
| 2021-08-09 |
0.2858 USDT |
12,071,466.0000 CVC |
0.2870 USDT |
0.2698 USDT |
0.2749 USDT |
0.2952 USDT |