Identifier on Huobi: cvpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.1306 USDT |
912,168.2070 CVP |
0.1193 USDT |
0.1170 USDT |
0.1250 USDT |
0.1364 USDT |
| 2024-11-20 |
0.1213 USDT |
1,008,709.9408 CVP |
0.1275 USDT |
0.1126 USDT |
0.1185 USDT |
0.1220 USDT |
| 2024-11-19 |
0.1371 USDT |
1,052,349.7706 CVP |
0.1360 USDT |
0.1200 USDT |
0.1265 USDT |
0.1255 USDT |
| 2024-11-18 |
0.1368 USDT |
1,124,117.6216 CVP |
0.1343 USDT |
0.1305 USDT |
0.1351 USDT |
0.1379 USDT |
| 2024-11-17 |
0.1345 USDT |
1,232,762.1689 CVP |
0.1367 USDT |
0.1254 USDT |
0.1303 USDT |
0.1293 USDT |
| 2024-11-16 |
0.1349 USDT |
1,255,685.7895 CVP |
0.1298 USDT |
0.1298 USDT |
0.1340 USDT |
0.1367 USDT |
| 2024-11-15 |
0.1286 USDT |
1,800,941.3398 CVP |
0.1277 USDT |
0.1225 USDT |
0.1273 USDT |
0.1349 USDT |
| 2024-11-14 |
0.1280 USDT |
1,264,916.8954 CVP |
0.1265 USDT |
0.1197 USDT |
0.1258 USDT |
0.1327 USDT |
| 2024-11-13 |
0.1216 USDT |
1,765,175.4730 CVP |
0.1045 USDT |
0.1041 USDT |
0.1087 USDT |
0.1364 USDT |
| 2024-11-12 |
0.1049 USDT |
2,495,489.1544 CVP |
0.1047 USDT |
0.0979 USDT |
0.1022 USDT |
0.1076 USDT |
| 2024-11-11 |
0.1040 USDT |
2,358,451.9796 CVP |
0.1095 USDT |
0.0890 USDT |
0.1025 USDT |
0.1004 USDT |
| 2024-11-10 |
0.1248 USDT |
1,407,888.0528 CVP |
0.1296 USDT |
0.1163 USDT |
0.1198 USDT |
0.1189 USDT |
| 2024-11-09 |
0.1262 USDT |
1,078,784.1733 CVP |
0.1217 USDT |
0.1189 USDT |
0.1250 USDT |
0.1318 USDT |
| 2024-11-08 |
0.1258 USDT |
1,339,676.6135 CVP |
0.1287 USDT |
0.1193 USDT |
0.1246 USDT |
0.1245 USDT |
| 2024-11-07 |
0.1266 USDT |
856,918.4915 CVP |
0.1253 USDT |
0.1211 USDT |
0.1247 USDT |
0.1284 USDT |
| 2024-11-06 |
0.1245 USDT |
833,505.5940 CVP |
0.1300 USDT |
0.1170 USDT |
0.1206 USDT |
0.1225 USDT |
| 2024-11-05 |
0.1270 USDT |
1,321,227.7101 CVP |
0.1281 USDT |
0.1179 USDT |
0.1256 USDT |
0.1253 USDT |
| 2024-11-04 |
0.1315 USDT |
1,030,305.1829 CVP |
0.1239 USDT |
0.1179 USDT |
0.1230 USDT |
0.1276 USDT |
| 2024-11-03 |
0.1164 USDT |
876,544.4780 CVP |
0.1250 USDT |
0.1082 USDT |
0.1132 USDT |
0.1193 USDT |
| 2024-11-02 |
0.1313 USDT |
614,970.9136 CVP |
0.1240 USDT |
0.1237 USDT |
0.1307 USDT |
0.1346 USDT |
| 2024-11-01 |
0.1253 USDT |
1,754,871.0823 CVP |
0.1462 USDT |
0.1000 USDT |
0.1182 USDT |
0.1238 USDT |
| 2024-10-31 |
0.1297 USDT |
2,222,282.5823 CVP |
0.1014 USDT |
0.1011 USDT |
0.1016 USDT |
0.1437 USDT |
| 2024-10-30 |
0.0986 USDT |
1,765,841.5725 CVP |
0.0946 USDT |
0.0889 USDT |
0.0902 USDT |
0.1033 USDT |
| 2024-10-29 |
0.0835 USDT |
1,707,079.6712 CVP |
0.0835 USDT |
0.0746 USDT |
0.0790 USDT |
0.0924 USDT |
| 2024-10-28 |
0.0801 USDT |
1,281,015.4003 CVP |
0.0748 USDT |
0.0746 USDT |
0.0783 USDT |
0.0791 USDT |
| 2024-10-27 |
0.0712 USDT |
1,143,989.8980 CVP |
0.0717 USDT |
0.0668 USDT |
0.0706 USDT |
0.0718 USDT |
| 2024-10-26 |
0.0714 USDT |
2,452,259.5385 CVP |
0.0660 USDT |
0.0621 USDT |
0.0681 USDT |
0.0669 USDT |
| 2024-10-25 |
0.0667 USDT |
1,942,037.2060 CVP |
0.0640 USDT |
0.0631 USDT |
0.0660 USDT |
0.0669 USDT |
| 2024-10-24 |
0.0657 USDT |
2,247,435.3578 CVP |
0.0645 USDT |
0.0612 USDT |
0.0627 USDT |
0.0619 USDT |
| 2024-10-23 |
0.0628 USDT |
3,182,008.0263 CVP |
0.0668 USDT |
0.0534 USDT |
0.0598 USDT |
0.0594 USDT |
| 2024-10-22 |
0.0549 USDT |
2,812,377.0102 CVP |
0.0458 USDT |
0.0443 USDT |
0.0456 USDT |
0.0580 USDT |
| 2024-10-21 |
0.0419 USDT |
3,511,411.6857 CVP |
0.0408 USDT |
0.0381 USDT |
0.0394 USDT |
0.0416 USDT |
| 2024-10-20 |
0.0386 USDT |
1,632,426.9719 CVP |
0.0376 USDT |
0.0364 USDT |
0.0376 USDT |
0.0397 USDT |
| 2024-10-19 |
0.0379 USDT |
1,804,875.0554 CVP |
0.0378 USDT |
0.0364 USDT |
0.0375 USDT |
0.0376 USDT |
| 2024-10-18 |
0.0384 USDT |
2,789,545.2995 CVP |
0.0387 USDT |
0.0355 USDT |
0.0376 USDT |
0.0405 USDT |
| 2024-10-17 |
0.0349 USDT |
2,968,890.8777 CVP |
0.0329 USDT |
0.0316 USDT |
0.0334 USDT |
0.0380 USDT |
| 2024-10-16 |
0.0360 USDT |
4,088,799.1992 CVP |
0.0446 USDT |
0.0289 USDT |
0.0324 USDT |
0.0341 USDT |
| 2024-10-15 |
0.0318 USDT |
2,951,727.1814 CVP |
0.0259 USDT |
0.0259 USDT |
0.0271 USDT |
0.0342 USDT |
| 2024-10-14 |
0.0259 USDT |
2,141,018.9429 CVP |
0.0257 USDT |
0.0241 USDT |
0.0258 USDT |
0.0258 USDT |
| 2024-10-13 |
0.0267 USDT |
1,905,510.0708 CVP |
0.0260 USDT |
0.0252 USDT |
0.0259 USDT |
0.0254 USDT |
| 2024-10-12 |
0.0264 USDT |
2,164,453.7761 CVP |
0.0271 USDT |
0.0252 USDT |
0.0260 USDT |
0.0266 USDT |
| 2024-10-11 |
0.0267 USDT |
1,726,581.8329 CVP |
0.0262 USDT |
0.0251 USDT |
0.0264 USDT |
0.0263 USDT |
| 2024-10-10 |
0.0272 USDT |
1,289,288.0804 CVP |
0.0271 USDT |
0.0263 USDT |
0.0269 USDT |
0.0274 USDT |
| 2024-10-09 |
0.0272 USDT |
1,143,726.8359 CVP |
0.0274 USDT |
0.0264 USDT |
0.0269 USDT |
0.0269 USDT |
| 2024-10-08 |
0.0276 USDT |
1,539,951.1231 CVP |
0.0279 USDT |
0.0268 USDT |
0.0278 USDT |
0.0273 USDT |
| 2024-10-07 |
0.0281 USDT |
1,474,285.6955 CVP |
0.0283 USDT |
0.0265 USDT |
0.0273 USDT |
0.0272 USDT |
| 2024-10-06 |
0.0275 USDT |
1,278,215.4036 CVP |
0.0268 USDT |
0.0262 USDT |
0.0268 USDT |
0.0284 USDT |
| 2024-10-05 |
0.0285 USDT |
1,660,293.9246 CVP |
0.0285 USDT |
0.0272 USDT |
0.0282 USDT |
0.0286 USDT |
| 2024-10-04 |
0.0287 USDT |
2,366,647.3396 CVP |
0.0300 USDT |
0.0249 USDT |
0.0275 USDT |
0.0284 USDT |
| 2024-10-03 |
0.0297 USDT |
2,331,123.0210 CVP |
0.0305 USDT |
0.0284 USDT |
0.0291 USDT |
0.0290 USDT |