Identifier on Binance: CVCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-31 |
0.3254 USDT |
16,652,018.5000 CVC |
0.3129 USDT |
0.2937 USDT |
0.3009 USDT |
0.3291 USDT |
| 2021-05-30 |
0.3109 USDT |
9,472,142.1000 CVC |
0.3057 USDT |
0.2841 USDT |
0.2930 USDT |
0.3190 USDT |
| 2021-05-29 |
0.3134 USDT |
17,786,358.8000 CVC |
0.3222 USDT |
0.2839 USDT |
0.2937 USDT |
0.2998 USDT |
| 2021-05-28 |
0.3356 USDT |
25,074,420.0000 CVC |
0.3708 USDT |
0.3077 USDT |
0.3255 USDT |
0.3162 USDT |
| 2021-05-27 |
0.3874 USDT |
48,850,571.2000 CVC |
0.3585 USDT |
0.3300 USDT |
0.3462 USDT |
0.3800 USDT |
| 2021-05-26 |
0.3378 USDT |
20,693,737.0000 CVC |
0.3231 USDT |
0.3118 USDT |
0.3222 USDT |
0.3514 USDT |
| 2021-05-25 |
0.3082 USDT |
20,203,438.3000 CVC |
0.3222 USDT |
0.2836 USDT |
0.2927 USDT |
0.3114 USDT |
| 2021-05-24 |
0.2934 USDT |
28,848,500.1000 CVC |
0.2763 USDT |
0.2624 USDT |
0.2740 USDT |
0.3134 USDT |
| 2021-05-23 |
0.2738 USDT |
39,606,623.4000 CVC |
0.3222 USDT |
0.2172 USDT |
0.2510 USDT |
0.2723 USDT |
| 2021-05-22 |
0.3280 USDT |
31,447,917.6000 CVC |
0.3599 USDT |
0.3000 USDT |
0.3172 USDT |
0.3201 USDT |
| 2021-05-21 |
0.4131 USDT |
86,075,425.8000 CVC |
0.4596 USDT |
0.3036 USDT |
0.3443 USDT |
0.3509 USDT |
| 2021-05-20 |
0.3674 USDT |
47,199,682.4000 CVC |
0.2925 USDT |
0.2558 USDT |
0.2848 USDT |
0.4240 USDT |
| 2021-05-19 |
0.3282 USDT |
47,290,258.0000 CVC |
0.4252 USDT |
0.1910 USDT |
0.3014 USDT |
0.3128 USDT |
| 2021-05-18 |
0.4248 USDT |
13,981,970.8000 CVC |
0.4067 USDT |
0.4013 USDT |
0.4163 USDT |
0.4196 USDT |
| 2021-05-17 |
0.4103 USDT |
19,903,278.5000 CVC |
0.4447 USDT |
0.3835 USDT |
0.3953 USDT |
0.4056 USDT |
| 2021-05-16 |
0.4515 USDT |
12,633,762.6000 CVC |
0.4442 USDT |
0.4162 USDT |
0.4338 USDT |
0.4376 USDT |
| 2021-05-15 |
0.4767 USDT |
17,453,139.2000 CVC |
0.4849 USDT |
0.4413 USDT |
0.4522 USDT |
0.4451 USDT |
| 2021-05-14 |
0.4789 USDT |
13,315,130.9000 CVC |
0.4639 USDT |
0.4544 USDT |
0.4677 USDT |
0.4869 USDT |
| 2021-05-13 |
0.4579 USDT |
27,349,844.2000 CVC |
0.4499 USDT |
0.4200 USDT |
0.4449 USDT |
0.4556 USDT |
| 2021-05-12 |
0.5178 USDT |
15,582,311.6000 CVC |
0.5328 USDT |
0.4800 USDT |
0.5048 USDT |
0.5048 USDT |
| 2021-05-11 |
0.5110 USDT |
16,570,908.6000 CVC |
0.5052 USDT |
0.4877 USDT |
0.4995 USDT |
0.5308 USDT |
| 2021-05-10 |
0.5427 USDT |
22,837,595.5000 CVC |
0.5856 USDT |
0.4720 USDT |
0.5172 USDT |
0.5127 USDT |
| 2021-05-09 |
0.5832 USDT |
24,135,036.6000 CVC |
0.6047 USDT |
0.5331 USDT |
0.5739 USDT |
0.5802 USDT |
| 2021-05-08 |
0.6381 USDT |
51,407,443.1000 CVC |
0.5950 USDT |
0.5864 USDT |
0.6025 USDT |
0.6070 USDT |
| 2021-05-07 |
0.6062 USDT |
30,229,720.2000 CVC |
0.5813 USDT |
0.5574 USDT |
0.5742 USDT |
0.5835 USDT |
| 2021-05-06 |
0.5762 USDT |
26,196,265.0000 CVC |
0.5799 USDT |
0.5525 USDT |
0.5670 USDT |
0.5848 USDT |
| 2021-05-05 |
0.5561 USDT |
18,393,908.7000 CVC |
0.5291 USDT |
0.5222 USDT |
0.5399 USDT |
0.5764 USDT |
| 2021-05-04 |
0.5490 USDT |
20,685,963.2000 CVC |
0.5827 USDT |
0.5143 USDT |
0.5321 USDT |
0.5411 USDT |
| 2021-05-03 |
0.5992 USDT |
40,553,088.4000 CVC |
0.5680 USDT |
0.5584 USDT |
0.5698 USDT |
0.5827 USDT |
| 2021-05-02 |
0.5406 USDT |
20,920,281.0000 CVC |
0.5369 USDT |
0.5045 USDT |
0.5122 USDT |
0.5660 USDT |
| 2021-05-01 |
0.5393 USDT |
16,530,825.8000 CVC |
0.5297 USDT |
0.5178 USDT |
0.5311 USDT |
0.5333 USDT |