Identifier on Huobi: cvpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.0252 USDT |
2,096,529.8177 CVP |
0.0255 USDT |
0.0245 USDT |
0.0249 USDT |
0.0248 USDT |
| 2024-09-15 |
0.0271 USDT |
1,645,308.8011 CVP |
0.0268 USDT |
0.0248 USDT |
0.0269 USDT |
0.0254 USDT |
| 2024-09-14 |
0.0279 USDT |
1,159,930.4590 CVP |
0.0281 USDT |
0.0258 USDT |
0.0271 USDT |
0.0267 USDT |
| 2024-09-13 |
0.0281 USDT |
2,222,812.1441 CVP |
0.0281 USDT |
0.0274 USDT |
0.0280 USDT |
0.0283 USDT |
| 2024-09-12 |
0.0283 USDT |
2,097,348.5606 CVP |
0.0281 USDT |
0.0269 USDT |
0.0282 USDT |
0.0283 USDT |
| 2024-09-11 |
0.0285 USDT |
2,346,807.3973 CVP |
0.0292 USDT |
0.0274 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-09-10 |
0.0291 USDT |
2,072,833.3514 CVP |
0.0299 USDT |
0.0262 USDT |
0.0284 USDT |
0.0282 USDT |
| 2024-09-09 |
0.0305 USDT |
2,885,721.9881 CVP |
0.0305 USDT |
0.0292 USDT |
0.0300 USDT |
0.0305 USDT |
| 2024-09-08 |
0.0309 USDT |
1,874,497.1968 CVP |
0.0304 USDT |
0.0297 USDT |
0.0306 USDT |
0.0312 USDT |
| 2024-09-07 |
0.0304 USDT |
4,099,929.5157 CVP |
0.0316 USDT |
0.0286 USDT |
0.0297 USDT |
0.0312 USDT |
| 2024-09-06 |
0.0340 USDT |
4,401,622.8924 CVP |
0.0368 USDT |
0.0309 USDT |
0.0321 USDT |
0.0312 USDT |
| 2024-09-05 |
0.0376 USDT |
2,385,619.6129 CVP |
0.0364 USDT |
0.0337 USDT |
0.0368 USDT |
0.0368 USDT |
| 2024-09-04 |
0.0328 USDT |
4,251,801.3012 CVP |
0.0295 USDT |
0.0275 USDT |
0.0288 USDT |
0.0419 USDT |
| 2024-09-03 |
0.0260 USDT |
2,950,260.2749 CVP |
0.0260 USDT |
0.0249 USDT |
0.0259 USDT |
0.0277 USDT |
| 2024-09-02 |
0.0247 USDT |
3,697,281.0429 CVP |
0.0239 USDT |
0.0232 USDT |
0.0245 USDT |
0.0257 USDT |
| 2024-09-01 |
0.0251 USDT |
2,557,983.4402 CVP |
0.0270 USDT |
0.0229 USDT |
0.0241 USDT |
0.0243 USDT |
| 2024-08-31 |
0.0259 USDT |
2,746,319.6863 CVP |
0.0258 USDT |
0.0250 USDT |
0.0257 USDT |
0.0258 USDT |
| 2024-08-30 |
0.0274 USDT |
3,233,743.0855 CVP |
0.0307 USDT |
0.0243 USDT |
0.0255 USDT |
0.0255 USDT |
| 2024-08-29 |
0.0310 USDT |
4,000,179.3058 CVP |
0.0314 USDT |
0.0280 USDT |
0.0305 USDT |
0.0311 USDT |
| 2024-08-28 |
0.0323 USDT |
3,539,336.9880 CVP |
0.0344 USDT |
0.0301 USDT |
0.0309 USDT |
0.0308 USDT |
| 2024-08-27 |
0.0386 USDT |
4,095,118.8528 CVP |
0.0404 USDT |
0.0335 USDT |
0.0355 USDT |
0.0347 USDT |
| 2024-08-26 |
0.0444 USDT |
4,874,487.7219 CVP |
0.0519 USDT |
0.0372 USDT |
0.0428 USDT |
0.0426 USDT |
| 2024-08-25 |
0.0815 USDT |
2,169,019.3813 CVP |
0.0920 USDT |
0.0678 USDT |
0.0777 USDT |
0.0685 USDT |
| 2024-08-24 |
0.0985 USDT |
1,823,035.8025 CVP |
0.0985 USDT |
0.0927 USDT |
0.0952 USDT |
0.0931 USDT |
| 2024-08-23 |
0.0991 USDT |
1,743,463.7147 CVP |
0.1034 USDT |
0.0851 USDT |
0.0942 USDT |
0.0995 USDT |
| 2024-08-22 |
0.1112 USDT |
1,604,590.0398 CVP |
0.1126 USDT |
0.1069 USDT |
0.1092 USDT |
0.1086 USDT |
| 2024-08-21 |
0.1152 USDT |
1,625,940.8602 CVP |
0.1121 USDT |
0.1089 USDT |
0.1124 USDT |
0.1136 USDT |
| 2024-08-20 |
0.1092 USDT |
1,564,251.8692 CVP |
0.1080 USDT |
0.1000 USDT |
0.1071 USDT |
0.1065 USDT |
| 2024-08-19 |
0.1175 USDT |
1,740,165.6929 CVP |
0.1126 USDT |
0.1056 USDT |
0.1111 USDT |
0.1111 USDT |
| 2024-08-18 |
0.1127 USDT |
1,434,927.9035 CVP |
0.1198 USDT |
0.1039 USDT |
0.1087 USDT |
0.1160 USDT |
| 2024-08-17 |
0.1236 USDT |
1,068,885.7030 CVP |
0.1304 USDT |
0.1081 USDT |
0.1193 USDT |
0.1192 USDT |
| 2024-08-16 |
0.1346 USDT |
1,417,936.9592 CVP |
0.1344 USDT |
0.1276 USDT |
0.1312 USDT |
0.1352 USDT |
| 2024-08-15 |
0.1446 USDT |
1,546,883.5080 CVP |
0.1464 USDT |
0.1273 USDT |
0.1384 USDT |
0.1320 USDT |
| 2024-08-14 |
0.1799 USDT |
1,256,284.6974 CVP |
0.2039 USDT |
0.1513 USDT |
0.1540 USDT |
0.1540 USDT |
| 2024-08-13 |
0.2179 USDT |
1,048,178.1559 CVP |
0.2172 USDT |
0.1979 USDT |
0.2062 USDT |
0.2105 USDT |
| 2024-08-12 |
0.2391 USDT |
1,121,158.0701 CVP |
0.3135 USDT |
0.1971 USDT |
0.2065 USDT |
0.2031 USDT |
| 2024-08-11 |
0.3357 USDT |
603,189.4508 CVP |
0.3384 USDT |
0.3122 USDT |
0.3248 USDT |
0.3141 USDT |
| 2024-08-10 |
0.3443 USDT |
672,265.7302 CVP |
0.3285 USDT |
0.3122 USDT |
0.3185 USDT |
0.3343 USDT |
| 2024-08-09 |
0.3030 USDT |
887,353.0073 CVP |
0.2969 USDT |
0.2852 USDT |
0.2920 USDT |
0.3467 USDT |
| 2024-08-08 |
0.2875 USDT |
678,746.1093 CVP |
0.2715 USDT |
0.2640 USDT |
0.2725 USDT |
0.2908 USDT |
| 2024-08-07 |
0.3004 USDT |
728,476.9417 CVP |
0.3028 USDT |
0.2796 USDT |
0.2840 USDT |
0.2815 USDT |
| 2024-08-06 |
0.3094 USDT |
1,040,688.8113 CVP |
0.2875 USDT |
0.2875 USDT |
0.3033 USDT |
0.3031 USDT |
| 2024-08-05 |
0.2945 USDT |
719,611.1376 CVP |
0.3476 USDT |
0.2589 USDT |
0.2755 USDT |
0.2918 USDT |
| 2024-08-04 |
0.3518 USDT |
607,345.0457 CVP |
0.3608 USDT |
0.3210 USDT |
0.3368 USDT |
0.3463 USDT |
| 2024-08-03 |
0.3440 USDT |
395,345.7119 CVP |
0.3471 USDT |
0.3342 USDT |
0.3450 USDT |
0.3446 USDT |
| 2024-08-02 |
0.3739 USDT |
751,993.9513 CVP |
0.4018 USDT |
0.3370 USDT |
0.3547 USDT |
0.3535 USDT |
| 2024-08-01 |
0.3907 USDT |
366,188.1988 CVP |
0.3866 USDT |
0.3743 USDT |
0.3865 USDT |
0.4092 USDT |
| 2024-07-31 |
0.4009 USDT |
609,730.8909 CVP |
0.3971 USDT |
0.3808 USDT |
0.3889 USDT |
0.4136 USDT |
| 2024-07-30 |
0.4296 USDT |
488,683.4233 CVP |
0.4510 USDT |
0.3987 USDT |
0.4090 USDT |
0.4023 USDT |
| 2024-07-29 |
0.4200 USDT |
659,427.4398 CVP |
0.3979 USDT |
0.3789 USDT |
0.3865 USDT |
0.4604 USDT |