Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.CGVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.05202 | 0.00346 | 7.13% | 0.04863 | 0.05467 | 0.04859 | 670,400.00 |
| Jun 24 2024 | 0.04856 | -0.00267 | -5.21% | 0.05122 | 0.05129 | 0.04816 | 375,769.00 |
| Jun 23 2024 | 0.05123 | 0.00059 | 1.17% | 0.05059 | 0.05363 | 0.05035 | 387,247.00 |
| Jun 22 2024 | 0.05064 | -0.00122 | -2.35% | 0.05189 | 0.05192 | 0.05043 | 301,658.00 |
| Jun 21 2024 | 0.05186 | -0.00004 | -0.08% | 0.05181 | 0.05216 | 0.05103 | 274,090.00 |
| Jun 20 2024 | 0.0519 | -0.0009 | -1.70% | 0.05282 | 0.05366 | 0.05156 | 294,616.00 |
| Jun 19 2024 | 0.0528 | -0.00107 | -1.99% | 0.05391 | 0.05449 | 0.05242 | 451,437.00 |
| Jun 18 2024 | 0.05387 | -0.00153 | -2.76% | 0.05509 | 0.05513 | 0.05245 | 472,630.00 |
| Jun 17 2024 | 0.0554 | -0.00203 | -3.53% | 0.05741 | 0.05746 | 0.05512 | 432,126.00 |
| Jun 16 2024 | 0.05743 | -0.00243 | -4.06% | 0.05985 | 0.05988 | 0.05692 | 486,469.00 |
| Jun 15 2024 | 0.05986 | -0.00093 | -1.53% | 0.06076 | 0.06155 | 0.0596 | 304,323.00 |
| Jun 14 2024 | 0.06079 | 0.00124 | 2.08% | 0.05955 | 0.06121 | 0.05895 | 508,685.00 |
| Jun 13 2024 | 0.05955 | -0.00181 | -2.95% | 0.06134 | 0.06138 | 0.0594 | 295,036.00 |
| Jun 12 2024 | 0.06136 | -0.00039 | -0.63% | 0.06178 | 0.06334 | 0.06072 | 400,212.00 |
| Jun 11 2024 | 0.06175 | 0.00013 | 0.21% | 0.0616 | 0.06191 | 0.05895 | 548,337.00 |
| Jun 10 2024 | 0.06162 | -0.00276 | -4.29% | 0.06444 | 0.06452 | 0.0612 | 422,517.00 |
| Jun 09 2024 | 0.06438 | 0.00016 | 0.25% | 0.06422 | 0.06574 | 0.06343 | 353,949.00 |
| Jun 08 2024 | 0.06422 | -0.00111 | -1.70% | 0.06544 | 0.06549 | 0.06409 | 289,544.00 |
| Jun 07 2024 | 0.06533 | -0.0032 | -4.67% | 0.06853 | 0.06853 | 0.06527 | 405,124.00 |
| Jun 06 2024 | 0.06853 | -0.00015 | -0.22% | 0.0688 | 0.06962 | 0.06739 | 365,625.00 |
| Jun 05 2024 | 0.06868 | 0.00021 | 0.31% | 0.06899 | 0.07104 | 0.06805 | 349,456.00 |
| Jun 04 2024 | 0.06847 | 0.00103 | 1.53% | 0.06744 | 0.06964 | 0.06625 | 298,128.00 |
| Jun 03 2024 | 0.06744 | -0.00023 | -0.34% | 0.06778 | 0.06987 | 0.06581 | 417,366.00 |
| Jun 02 2024 | 0.06767 | 0.00191 | 2.90% | 0.06602 | 0.06803 | 0.06559 | 382,625.00 |
| Jun 01 2024 | 0.06576 | -0.00381 | -5.48% | 0.06947 | 0.06964 | 0.06429 | 337,527.00 |
| May 31 2024 | 0.06957 | -0.00322 | -4.42% | 0.07277 | 0.07332 | 0.06895 | 255,324.00 |
| May 30 2024 | 0.07279 | -0.00221 | -2.95% | 0.075 | 0.075 | 0.07063 | 373,126.00 |
| May 29 2024 | 0.075 | -0.00117 | -1.54% | 0.07624 | 0.07629 | 0.07445 | 178,126.00 |
| May 28 2024 | 0.07617 | -0.00434 | -5.39% | 0.08048 | 0.08054 | 0.07617 | 291,765.00 |
| May 27 2024 | 0.08051 | 0.00028 | 0.35% | 0.08021 | 0.08152 | 0.07853 | 317,230.00 |
| May 26 2024 | 0.08023 | -0.003 | -3.60% | 0.08316 | 0.08446 | 0.07996 | 264,710.00 |
| May 25 2024 | 0.08323 | -0.0037 | -4.26% | 0.08692 | 0.08791 | 0.08299 | 438,387.00 |
| May 24 2024 | 0.08693 | 0.00013 | 0.15% | 0.08786 | 0.08786 | 0.084 | 328,297.00 |
| May 23 2024 | 0.0868 | -0.00551 | -5.97% | 0.09241 | 0.09332 | 0.08646 | 258,689.00 |
| May 22 2024 | 0.09231 | 0.00028 | 0.30% | 0.09228 | 0.10007 | 0.09164 | 698,043.00 |
| May 21 2024 | 0.09203 | 0.00802 | 9.55% | 0.08423 | 0.09616 | 0.08398 | 576,416.00 |
| May 20 2024 | 0.08401 | 0.00215 | 2.63% | 0.08191 | 0.08444 | 0.08148 | 476,172.00 |
| May 19 2024 | 0.08186 | -0.0001 | -0.12% | 0.08198 | 0.08279 | 0.08143 | 235,610.00 |
| May 18 2024 | 0.08196 | -0.00352 | -4.12% | 0.08541 | 0.08582 | 0.0816 | 279,768.00 |
| May 17 2024 | 0.08548 | 0.00138 | 1.64% | 0.08411 | 0.08679 | 0.08347 | 281,233.00 |
| May 16 2024 | 0.0841 | -0.00083 | -0.98% | 0.08511 | 0.08801 | 0.08335 | 282,887.00 |
| May 15 2024 | 0.08493 | 0.00506 | 6.34% | 0.07985 | 0.08546 | 0.07885 | 430,788.00 |
| May 14 2024 | 0.07987 | 0.00095 | 1.20% | 0.07895 | 0.08127 | 0.07812 | 324,067.00 |
| May 13 2024 | 0.07892 | -0.00463 | -5.54% | 0.08412 | 0.0846 | 0.07869 | 279,423.00 |
| May 12 2024 | 0.08355 | 0.00046 | 0.55% | 0.08306 | 0.08672 | 0.08022 | 364,838.00 |
| May 11 2024 | 0.08309 | 0.00057 | 0.69% | 0.08246 | 0.084 | 0.08022 | 285,090.00 |
| May 10 2024 | 0.08252 | -0.00501 | -5.72% | 0.08747 | 0.08783 | 0.08217 | 284,787.00 |
| May 09 2024 | 0.08753 | 0.00139 | 1.61% | 0.0861 | 0.08891 | 0.08347 | 243,308.00 |
| May 08 2024 | 0.08614 | -0.00189 | -2.15% | 0.08803 | 0.09159 | 0.08503 | 228,827.00 |
| May 07 2024 | 0.08803 | -0.00583 | -6.21% | 0.09382 | 0.09647 | 0.0879 | 223,569.00 |
| May 06 2024 | 0.09386 | 0.00037 | 0.40% | 0.09348 | 0.09637 | 0.09149 | 335,237.00 |
| May 05 2024 | 0.09349 | -0.00142 | -1.50% | 0.09493 | 0.09658 | 0.090 | 297,383.00 |
| May 04 2024 | 0.09491 | -0.00002 | -0.02% | 0.0949 | 0.09658 | 0.09302 | 307,149.00 |
| May 03 2024 | 0.09493 | 0.00432 | 4.77% | 0.09127 | 0.09803 | 0.08935 | 331,299.00 |
| May 02 2024 | 0.09061 | 0.00382 | 4.40% | 0.08696 | 0.096 | 0.08626 | 303,708.00 |
| May 01 2024 | 0.08679 | -0.00006 | -0.07% | 0.08612 | 0.08814 | 0.08058 | 387,124.00 |
| Apr 30 2024 | 0.08685 | -0.0055 | -5.96% | 0.09231 | 0.09337 | 0.08107 | 308,685.00 |
| Apr 29 2024 | 0.09235 | -0.00383 | -3.98% | 0.09613 | 0.0971 | 0.08175 | 284,505.00 |
| Apr 28 2024 | 0.09618 | -0.00384 | -3.84% | 0.10128 | 0.10784 | 0.09607 | 337,750.00 |
| Apr 27 2024 | 0.10002 | 0.0003 | 0.30% | 0.09976 | 0.10122 | 0.08864 | 332,187.00 |
| Apr 26 2024 | 0.09972 | -0.00222 | -2.18% | 0.10178 | 0.10251 | 0.09259 | 424,683.00 |
| Apr 25 2024 | 0.10194 | -0.00541 | -5.04% | 0.10716 | 0.10826 | 0.101 | 266,054.00 |
| Apr 24 2024 | 0.10735 | -0.00279 | -2.53% | 0.11017 | 0.12624 | 0.10471 | 425,677.00 |
| Apr 23 2024 | 0.11014 | -0.0096 | -8.02% | 0.11913 | 0.12156 | 0.110 | 270,282.00 |
| Apr 22 2024 | 0.11974 | -0.00562 | -4.48% | 0.12526 | 0.140 | 0.11105 | 506,029.00 |
| Apr 21 2024 | 0.12536 | -0.00931 | -6.91% | 0.1315 | 0.13401 | 0.12457 | 272,288.00 |
| Apr 20 2024 | 0.13467 | 0.01775 | 15.18% | 0.11698 | 0.14913 | 0.11408 | 448,619.00 |
| Apr 19 2024 | 0.11692 | 0.00449 | 3.99% | 0.11257 | 0.13012 | 0.10308 | 432,107.00 |
| Apr 18 2024 | 0.11243 | -0.00649 | -5.46% | 0.1179 | 0.1179 | 0.10844 | 361,821.00 |
| Apr 17 2024 | 0.11892 | -0.004 | -3.25% | 0.12303 | 0.12591 | 0.11694 | 342,963.00 |
| Apr 16 2024 | 0.12292 | 0.00185 | 1.53% | 0.12107 | 0.12911 | 0.11478 | 421,959.00 |
| Apr 15 2024 | 0.12107 | -0.01105 | -8.36% | 0.1319 | 0.1407 | 0.12025 | 426,146.00 |
| Apr 14 2024 | 0.13212 | 0.01932 | 17.13% | 0.11163 | 0.13212 | 0.10847 | 461,316.00 |
| Apr 13 2024 | 0.1128 | -0.03075 | -21.42% | 0.143 | 0.143 | 0.085 | 700,374.00 |
| Apr 12 2024 | 0.14355 | -0.0152 | -9.57% | 0.15875 | 0.16138 | 0.13123 | 488,922.00 |
| Apr 11 2024 | 0.15875 | -0.0122 | -7.14% | 0.17119 | 0.1785 | 0.151 | 527,539.00 |
| Apr 10 2024 | 0.17095 | 0.00754 | 4.61% | 0.16213 | 0.17292 | 0.15546 | 537,915.00 |
| Apr 09 2024 | 0.16341 | -0.01714 | -9.49% | 0.18125 | 0.1831 | 0.16111 | 458,418.00 |
| Apr 08 2024 | 0.18055 | -0.00013 | -0.07% | 0.18133 | 0.2091 | 0.18031 | 417,120.00 |
| Apr 07 2024 | 0.18068 | -0.01943 | -9.71% | 0.19996 | 0.20839 | 0.1736 | 318,955.00 |
| Apr 06 2024 | 0.20011 | 0.01503 | 8.12% | 0.18484 | 0.20557 | 0.17606 | 356,608.00 |
| Apr 05 2024 | 0.18508 | -0.00546 | -2.87% | 0.19053 | 0.20555 | 0.16501 | 744,686.00 |
| Apr 04 2024 | 0.19054 | 0.00706 | 3.85% | 0.18278 | 0.21585 | 0.18058 | 726,240.00 |
| Apr 03 2024 | 0.18348 | -0.0351 | -16.06% | 0.21591 | 0.2317 | 0.181 | 686,728.00 |
| Apr 02 2024 | 0.21858 | -0.0424 | -16.25% | 0.26054 | 0.26497 | 0.21545 | 737,058.00 |
| Apr 01 2024 | 0.26098 | 0.00979 | 3.90% | 0.25049 | 0.290 | 0.23795 | 583,650.00 |
| Mar 31 2024 | 0.25119 | 0.03372 | 15.51% | 0.19698 | 0.26996 | 0.1963 | 719,130.00 |
| Mar 30 2024 | 0.21747 | 0.00394 | 1.85% | 0.2076 | 0.245 | 0.200 | 790,985.00 |
| Mar 29 2024 | 0.21353 | -0.044 | -17.09% | 0.25361 | 0.26036 | 0.19806 | 944,122.00 |
| Mar 28 2024 | 0.25753 | 0.04453 | 20.91% | 0.22577 | 0.300 | 0.21054 | 1,826,671.00 |
