Identifier on Binance: CVCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-30 |
0.5145 USDT |
11,235,150.0000 CVC |
0.5151 USDT |
0.4930 USDT |
0.5019 USDT |
0.5264 USDT |
| 2021-04-29 |
0.5075 USDT |
14,192,560.9000 CVC |
0.5204 USDT |
0.4814 USDT |
0.4950 USDT |
0.5039 USDT |
| 2021-04-28 |
0.5167 USDT |
14,737,952.8000 CVC |
0.5488 USDT |
0.4901 USDT |
0.5077 USDT |
0.5106 USDT |
| 2021-04-27 |
0.5268 USDT |
18,836,166.6000 CVC |
0.5215 USDT |
0.5076 USDT |
0.5258 USDT |
0.5359 USDT |
| 2021-04-26 |
0.5044 USDT |
37,807,941.5000 CVC |
0.4272 USDT |
0.4221 USDT |
0.4499 USDT |
0.5238 USDT |
| 2021-04-25 |
0.4350 USDT |
12,904,348.7000 CVC |
0.4169 USDT |
0.4000 USDT |
0.4182 USDT |
0.4218 USDT |
| 2021-04-24 |
0.4373 USDT |
16,730,583.5000 CVC |
0.4611 USDT |
0.4123 USDT |
0.4268 USDT |
0.4171 USDT |
| 2021-04-23 |
0.4148 USDT |
50,441,735.3000 CVC |
0.4654 USDT |
0.2761 USDT |
0.4090 USDT |
0.4580 USDT |
| 2021-04-22 |
0.5190 USDT |
24,771,748.8000 CVC |
0.5424 USDT |
0.4610 USDT |
0.4798 USDT |
0.4787 USDT |
| 2021-04-21 |
0.5631 USDT |
24,603,349.9000 CVC |
0.5891 USDT |
0.5380 USDT |
0.5472 USDT |
0.5468 USDT |
| 2021-04-20 |
0.5680 USDT |
84,826,372.8000 CVC |
0.5148 USDT |
0.4702 USDT |
0.4894 USDT |
0.5753 USDT |
| 2021-04-19 |
0.5588 USDT |
36,189,933.7000 CVC |
0.5661 USDT |
0.4992 USDT |
0.5214 USDT |
0.5297 USDT |
| 2021-04-18 |
0.5441 USDT |
42,613,365.0000 CVC |
0.6470 USDT |
0.4400 USDT |
0.5285 USDT |
0.5769 USDT |
| 2021-04-17 |
0.6619 USDT |
23,436,543.8000 CVC |
0.6610 USDT |
0.6324 USDT |
0.6469 USDT |
0.6591 USDT |
| 2021-04-16 |
0.6655 USDT |
23,685,657.1000 CVC |
0.7189 USDT |
0.6300 USDT |
0.6500 USDT |
0.6637 USDT |
| 2021-04-15 |
0.6895 USDT |
27,701,259.4000 CVC |
0.6590 USDT |
0.6429 USDT |
0.6570 USDT |
0.7045 USDT |
| 2021-04-14 |
0.6597 USDT |
25,509,173.3000 CVC |
0.7038 USDT |
0.6164 USDT |
0.6463 USDT |
0.6591 USDT |
| 2021-04-13 |
0.6551 USDT |
29,824,640.4000 CVC |
0.6445 USDT |
0.6083 USDT |
0.6223 USDT |
0.6961 USDT |
| 2021-04-12 |
0.6328 USDT |
30,122,016.9000 CVC |
0.6581 USDT |
0.6133 USDT |
0.6248 USDT |
0.6401 USDT |
| 2021-04-11 |
0.6019 USDT |
36,746,012.4000 CVC |
0.5948 USDT |
0.5534 USDT |
0.5605 USDT |
0.6328 USDT |