Identifier on Binance: CVCUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-07-20 |
0.1825 USDT |
12,867,180.7000 CVC |
0.1981 USDT |
0.1738 USDT |
0.1779 USDT |
0.1842 USDT |
2021-07-19 |
0.1981 USDT |
5,979,292.4000 CVC |
0.2107 USDT |
0.1913 USDT |
0.1943 USDT |
0.1930 USDT |
2021-07-18 |
0.2139 USDT |
8,850,255.2000 CVC |
0.2101 USDT |
0.2035 USDT |
0.2059 USDT |
0.2058 USDT |
2021-07-17 |
0.2073 USDT |
10,067,524.7000 CVC |
0.2094 USDT |
0.2004 USDT |
0.2045 USDT |
0.2098 USDT |
2021-07-16 |
0.2152 USDT |
8,062,032.9000 CVC |
0.2219 USDT |
0.2074 USDT |
0.2097 USDT |
0.2084 USDT |
2021-07-15 |
0.2240 USDT |
8,494,627.1000 CVC |
0.2322 USDT |
0.2162 USDT |
0.2204 USDT |
0.2240 USDT |
2021-07-14 |
0.2231 USDT |
8,728,383.7000 CVC |
0.2349 USDT |
0.2111 USDT |
0.2156 USDT |
0.2322 USDT |
2021-07-13 |
0.2365 USDT |
8,109,348.5000 CVC |
0.2389 USDT |
0.2272 USDT |
0.2303 USDT |
0.2311 USDT |
2021-07-12 |
0.2378 USDT |
6,018,728.7000 CVC |
0.2463 USDT |
0.2313 USDT |
0.2344 USDT |
0.2341 USDT |
2021-07-11 |
0.2401 USDT |
9,064,217.6000 CVC |
0.2413 USDT |
0.2316 USDT |
0.2357 USDT |
0.2420 USDT |
2021-07-10 |
0.2434 USDT |
7,017,481.1000 CVC |
0.2511 USDT |
0.2332 USDT |
0.2373 USDT |
0.2368 USDT |
2021-07-09 |
0.2398 USDT |
8,690,534.3000 CVC |
0.2434 USDT |
0.2298 USDT |
0.2334 USDT |
0.2519 USDT |
2021-07-08 |
0.2529 USDT |
12,867,737.1000 CVC |
0.2754 USDT |
0.2402 USDT |
0.2456 USDT |
0.2452 USDT |
2021-07-07 |
0.2760 USDT |
13,199,519.5000 CVC |
0.2807 USDT |
0.2687 USDT |
0.2736 USDT |
0.2761 USDT |
2021-07-06 |
0.2758 USDT |
24,344,916.2000 CVC |
0.2836 USDT |
0.2663 USDT |
0.2723 USDT |
0.2772 USDT |
2021-07-05 |
0.2780 USDT |
69,971,841.0000 CVC |
0.2505 USDT |
0.2477 USDT |
0.2566 USDT |
0.2862 USDT |
2021-07-04 |
0.2533 USDT |
17,054,519.2000 CVC |
0.2423 USDT |
0.2390 USDT |
0.2515 USDT |
0.2524 USDT |
2021-07-03 |
0.2344 USDT |
6,522,737.4000 CVC |
0.2358 USDT |
0.2262 USDT |
0.2300 USDT |
0.2409 USDT |
2021-07-02 |
0.2264 USDT |
8,432,089.6000 CVC |
0.2379 USDT |
0.2179 USDT |
0.2218 USDT |
0.2326 USDT |
2021-07-01 |
0.2302 USDT |
13,929,530.6000 CVC |
0.2480 USDT |
0.2202 USDT |
0.2261 USDT |
0.2293 USDT |
2021-06-30 |
0.2404 USDT |
38,902,995.5000 CVC |
0.2252 USDT |
0.2176 USDT |
0.2274 USDT |
0.2470 USDT |
2021-06-29 |
0.2180 USDT |
16,676,059.7000 CVC |
0.2040 USDT |
0.2033 USDT |
0.2090 USDT |
0.2236 USDT |
2021-06-28 |
0.1976 USDT |
13,449,249.0000 CVC |
0.1918 USDT |
0.1864 USDT |
0.1894 USDT |
0.2034 USDT |
2021-06-27 |
0.1838 USDT |
18,037,832.3000 CVC |
0.1892 USDT |
0.1783 USDT |
0.1804 USDT |
0.1883 USDT |
2021-06-26 |
0.1802 USDT |
11,976,291.4000 CVC |
0.1772 USDT |
0.1703 USDT |
0.1773 USDT |
0.1780 USDT |
2021-06-25 |
0.1877 USDT |
10,971,463.2000 CVC |
0.1975 USDT |
0.1727 USDT |
0.1783 USDT |
0.1792 USDT |
2021-06-24 |
0.1883 USDT |
12,985,533.9000 CVC |
0.1860 USDT |
0.1748 USDT |
0.1807 USDT |
0.1947 USDT |
2021-06-23 |
0.1853 USDT |
19,033,530.8000 CVC |
0.1698 USDT |
0.1612 USDT |
0.1800 USDT |
0.1820 USDT |
2021-06-22 |
0.1663 USDT |
25,931,757.2000 CVC |
0.1736 USDT |
0.1437 USDT |
0.1567 USDT |
0.1703 USDT |
2021-06-21 |
0.1996 USDT |
26,395,905.2000 CVC |
0.2263 USDT |
0.1739 USDT |
0.1797 USDT |
0.1785 USDT |
2021-06-20 |
0.2234 USDT |
16,679,475.8000 CVC |
0.2270 USDT |
0.2070 USDT |
0.2118 USDT |
0.2270 USDT |
2021-06-19 |
0.2337 USDT |
8,918,389.6000 CVC |
0.2340 USDT |
0.2237 USDT |
0.2277 USDT |
0.2250 USDT |
2021-06-18 |
0.2401 USDT |
10,900,254.8000 CVC |
0.2513 USDT |
0.2227 USDT |
0.2268 USDT |
0.2338 USDT |
2021-06-17 |
0.2550 USDT |
8,115,577.5000 CVC |
0.2538 USDT |
0.2463 USDT |
0.2506 USDT |
0.2509 USDT |
2021-06-16 |
0.2604 USDT |
9,767,106.1000 CVC |
0.2696 USDT |
0.2509 USDT |
0.2571 USDT |
0.2564 USDT |
2021-06-15 |
0.2712 USDT |
11,067,617.0000 CVC |
0.2753 USDT |
0.2617 USDT |
0.2661 USDT |
0.2672 USDT |
2021-06-14 |
0.2705 USDT |
13,408,383.6000 CVC |
0.2667 USDT |
0.2603 USDT |
0.2634 USDT |
0.2692 USDT |
2021-06-13 |
0.2610 USDT |
13,907,605.5000 CVC |
0.2537 USDT |
0.2458 USDT |
0.2504 USDT |
0.2702 USDT |
2021-06-12 |
0.2520 USDT |
10,534,550.0000 CVC |
0.2654 USDT |
0.2420 USDT |
0.2487 USDT |
0.2587 USDT |
2021-06-11 |
0.2968 USDT |
33,553,839.4000 CVC |
0.2916 USDT |
0.2615 USDT |
0.2675 USDT |
0.2670 USDT |
2021-06-10 |
0.2930 USDT |
9,586,239.4000 CVC |
0.2961 USDT |
0.2804 USDT |
0.2883 USDT |
0.2923 USDT |
2021-06-09 |
0.2898 USDT |
15,135,564.2000 CVC |
0.2844 USDT |
0.2767 USDT |
0.2854 USDT |
0.2959 USDT |
2021-06-08 |
0.2791 USDT |
13,263,830.2000 CVC |
0.2971 USDT |
0.2560 USDT |
0.2694 USDT |
0.2857 USDT |
2021-06-07 |
0.3217 USDT |
7,754,262.3000 CVC |
0.3256 USDT |
0.2976 USDT |
0.3043 USDT |
0.3030 USDT |
2021-06-06 |
0.3226 USDT |
9,159,562.7000 CVC |
0.3144 USDT |
0.3113 USDT |
0.3160 USDT |
0.3225 USDT |
2021-06-05 |
0.3264 USDT |
12,288,289.9000 CVC |
0.3253 USDT |
0.3059 USDT |
0.3131 USDT |
0.3106 USDT |
2021-06-04 |
0.3250 USDT |
15,160,863.0000 CVC |
0.3564 USDT |
0.3081 USDT |
0.3182 USDT |
0.3260 USDT |
2021-06-03 |
0.3600 USDT |
26,697,915.9000 CVC |
0.3371 USDT |
0.3317 USDT |
0.3362 USDT |
0.3529 USDT |
2021-06-02 |
0.3358 USDT |
12,120,888.8000 CVC |
0.3279 USDT |
0.3195 USDT |
0.3289 USDT |
0.3369 USDT |
2021-06-01 |
0.3289 USDT |
12,972,508.6000 CVC |
0.3340 USDT |
0.3170 USDT |
0.3234 USDT |
0.3258 USDT |