Identifier on Huobi: cvpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
0.0306 USDT |
3,720,459.0987 CVP |
0.0301 USDT |
0.0298 USDT |
0.0301 USDT |
0.0306 USDT |
| 2024-10-01 |
0.0312 USDT |
2,602,587.8307 CVP |
0.0311 USDT |
0.0290 USDT |
0.0302 USDT |
0.0307 USDT |
| 2024-09-30 |
0.0315 USDT |
3,726,987.0896 CVP |
0.0310 USDT |
0.0302 USDT |
0.0308 USDT |
0.0310 USDT |
| 2024-09-29 |
0.0311 USDT |
1,781,394.3326 CVP |
0.0313 USDT |
0.0300 USDT |
0.0306 USDT |
0.0305 USDT |
| 2024-09-28 |
0.0334 USDT |
2,323,893.5536 CVP |
0.0330 USDT |
0.0320 USDT |
0.0330 USDT |
0.0329 USDT |
| 2024-09-27 |
0.0339 USDT |
3,444,040.9413 CVP |
0.0342 USDT |
0.0311 USDT |
0.0329 USDT |
0.0341 USDT |
| 2024-09-26 |
0.0308 USDT |
3,141,346.2605 CVP |
0.0295 USDT |
0.0290 USDT |
0.0297 USDT |
0.0402 USDT |
| 2024-09-25 |
0.0293 USDT |
2,511,552.1436 CVP |
0.0293 USDT |
0.0280 USDT |
0.0284 USDT |
0.0283 USDT |
| 2024-09-24 |
0.0306 USDT |
1,944,666.6684 CVP |
0.0320 USDT |
0.0286 USDT |
0.0296 USDT |
0.0294 USDT |
| 2024-09-23 |
0.0337 USDT |
3,037,390.8304 CVP |
0.0373 USDT |
0.0311 USDT |
0.0327 USDT |
0.0313 USDT |
| 2024-09-22 |
0.0312 USDT |
2,255,388.0068 CVP |
0.0274 USDT |
0.0259 USDT |
0.0265 USDT |
0.0378 USDT |
| 2024-09-21 |
0.0261 USDT |
2,342,327.6297 CVP |
0.0259 USDT |
0.0252 USDT |
0.0253 USDT |
0.0269 USDT |
| 2024-09-20 |
0.0273 USDT |
2,469,287.0826 CVP |
0.0282 USDT |
0.0251 USDT |
0.0260 USDT |
0.0257 USDT |
| 2024-09-19 |
0.0278 USDT |
2,400,794.1875 CVP |
0.0267 USDT |
0.0262 USDT |
0.0266 USDT |
0.0289 USDT |
| 2024-09-18 |
0.0263 USDT |
2,283,566.7908 CVP |
0.0266 USDT |
0.0246 USDT |
0.0262 USDT |
0.0264 USDT |
| 2024-09-17 |
0.0256 USDT |
2,421,320.9687 CVP |
0.0250 USDT |
0.0243 USDT |
0.0250 USDT |
0.0270 USDT |