Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.CVCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2024 | 0.1237 | -0.0079 | -6.00% | 0.1319 | 0.1346 | 0.1206 | 15,296,993.00 |
| Jun 10 2024 | 0.1316 | -0.0024 | -1.79% | 0.1342 | 0.1348 | 0.1298 | 6,064,807.00 |
| Jun 09 2024 | 0.134 | 0.0051 | 3.96% | 0.1295 | 0.1375 | 0.1294 | 12,727,238.00 |
| Jun 08 2024 | 0.1289 | -0.0091 | -6.59% | 0.1365 | 0.1373 | 0.128 | 5,851,683.00 |
| Jun 07 2024 | 0.138 | -0.0087 | -5.93% | 0.1475 | 0.1503 | 0.1313 | 22,332,312.00 |
| Jun 06 2024 | 0.1467 | -0.0027 | -1.81% | 0.1494 | 0.1495 | 0.1458 | 3,077,279.00 |
| Jun 05 2024 | 0.1494 | 0.0019 | 1.29% | 0.1478 | 0.1505 | 0.1469 | 3,353,378.00 |
| Jun 04 2024 | 0.1475 | 0.0041 | 2.86% | 0.1435 | 0.1506 | 0.1435 | 4,747,924.00 |
| Jun 03 2024 | 0.1434 | -0.0086 | -5.66% | 0.152 | 0.1525 | 0.143 | 7,578,052.00 |
| Jun 02 2024 | 0.152 | -0.0021 | -1.36% | 0.1539 | 0.1546 | 0.1508 | 2,837,228.00 |
| Jun 01 2024 | 0.1541 | 0.0004 | 0.26% | 0.154 | 0.1564 | 0.1528 | 1,959,135.00 |
| May 31 2024 | 0.1537 | -0.0015 | -0.97% | 0.1545 | 0.1549 | 0.151 | 3,593,803.00 |
| May 30 2024 | 0.1552 | -0.0056 | -3.48% | 0.1609 | 0.1616 | 0.1538 | 5,217,390.00 |
| May 29 2024 | 0.1608 | -0.0026 | -1.59% | 0.1635 | 0.1647 | 0.1607 | 4,469,768.00 |
| May 28 2024 | 0.1634 | -0.0025 | -1.51% | 0.1658 | 0.1661 | 0.161 | 6,205,725.00 |
| May 27 2024 | 0.1659 | 0.0029 | 1.78% | 0.163 | 0.169 | 0.1629 | 8,362,779.00 |
| May 26 2024 | 0.163 | -0.0042 | -2.51% | 0.1669 | 0.167 | 0.1623 | 1,649,728.00 |
| May 25 2024 | 0.1672 | 0.001 | 0.60% | 0.1655 | 0.1674 | 0.1649 | 2,192,181.00 |
| May 24 2024 | 0.1662 | 0.0019 | 1.16% | 0.1635 | 0.1689 | 0.1602 | 4,375,799.00 |
| May 23 2024 | 0.1643 | -0.0061 | -3.58% | 0.1676 | 0.169 | 0.1591 | 4,897,518.00 |
| May 22 2024 | 0.1704 | 0.00 | 0.00% | 0.1704 | 0.1704 | 0.1704 | 0.00 |
| May 21 2024 | 0.1704 | -0.0034 | -1.96% | 0.1727 | 0.1736 | 0.1667 | 5,476,076.00 |
| May 20 2024 | 0.1738 | 0.0115 | 7.09% | 0.1664 | 0.1749 | 0.1624 | 4,703,484.00 |
| May 19 2024 | 0.1623 | -0.008 | -4.70% | 0.1694 | 0.1698 | 0.1618 | 2,411,636.00 |
| May 18 2024 | 0.1703 | -0.0004 | -0.23% | 0.170 | 0.1722 | 0.1674 | 2,535,388.00 |
| May 17 2024 | 0.1707 | 0.0035 | 2.09% | 0.1669 | 0.1724 | 0.1645 | 2,293,685.00 |
| May 16 2024 | 0.1672 | -0.0007 | -0.42% | 0.168 | 0.1692 | 0.163 | 2,590,527.00 |
| May 15 2024 | 0.1679 | 0.0091 | 5.73% | 0.1594 | 0.1697 | 0.158 | 3,233,821.00 |
| May 14 2024 | 0.1588 | -0.0051 | -3.11% | 0.1646 | 0.165 | 0.1572 | 3,448,849.00 |
| May 13 2024 | 0.1639 | -0.0028 | -1.68% | 0.1659 | 0.1661 | 0.1564 | 3,582,090.00 |
| May 12 2024 | 0.1667 | 0.0063 | 3.93% | 0.1629 | 0.1722 | 0.1615 | 5,883,085.00 |
| May 11 2024 | 0.1604 | -0.0037 | -2.25% | 0.1639 | 0.1645 | 0.159 | 2,088,482.00 |
| May 10 2024 | 0.1641 | -0.0033 | -1.97% | 0.1727 | 0.1833 | 0.1611 | 7,306,633.00 |
| May 09 2024 | 0.1674 | 0.0069 | 4.30% | 0.1607 | 0.1677 | 0.159 | 1,801,974.00 |
| May 08 2024 | 0.1605 | -0.0032 | -1.95% | 0.1634 | 0.165 | 0.1572 | 2,994,130.00 |
| May 07 2024 | 0.1637 | -0.0034 | -2.03% | 0.1663 | 0.1715 | 0.1633 | 2,320,510.00 |
| May 06 2024 | 0.1671 | 0.00 | 0.00% | 0.1671 | 0.1671 | 0.1671 | 0.00 |
| May 05 2024 | 0.1671 | 0.0001 | 0.06% | 0.167 | 0.1698 | 0.1616 | 2,062,252.00 |
| May 04 2024 | 0.167 | 0.004 | 2.45% | 0.1657 | 0.1675 | 0.1617 | 3,000,808.00 |
| May 03 2024 | 0.163 | 0.006 | 3.82% | 0.1567 | 0.1646 | 0.1532 | 4,021,644.00 |
| May 02 2024 | 0.157 | -0.0016 | -1.01% | 0.1576 | 0.1583 | 0.1517 | 3,408,308.00 |
| May 01 2024 | 0.1586 | 0.0052 | 3.39% | 0.1574 | 0.1656 | 0.1524 | 10,392,769.00 |
| Apr 30 2024 | 0.1534 | -0.0108 | -6.58% | 0.1666 | 0.1769 | 0.1488 | 10,837,571.00 |
| Apr 29 2024 | 0.1642 | -0.0011 | -0.67% | 0.164 | 0.165 | 0.1566 | 3,409,112.00 |
| Apr 28 2024 | 0.1653 | -0.0055 | -3.22% | 0.1691 | 0.1705 | 0.1638 | 3,798,012.00 |
| Apr 27 2024 | 0.1708 | -0.0204 | -10.67% | 0.1909 | 0.1909 | 0.168 | 8,493,784.00 |
| Apr 26 2024 | 0.1912 | 0.0304 | 18.91% | 0.1671 | 0.2062 | 0.1642 | 33,699,035.00 |
| Apr 25 2024 | 0.1608 | 0.00 | 0.00% | 0.1608 | 0.1608 | 0.1608 | 0.00 |
| Apr 24 2024 | 0.1608 | -0.0119 | -6.89% | 0.1735 | 0.1763 | 0.160 | 4,184,188.00 |
| Apr 23 2024 | 0.1727 | -0.0053 | -2.98% | 0.1775 | 0.1781 | 0.1712 | 2,543,090.00 |
| Apr 22 2024 | 0.178 | 0.0063 | 3.67% | 0.1706 | 0.1789 | 0.1689 | 1,613,900.00 |
| Apr 21 2024 | 0.1717 | -0.0031 | -1.77% | 0.1728 | 0.1751 | 0.1676 | 2,009,777.00 |
| Apr 20 2024 | 0.1748 | 0.0122 | 7.50% | 0.1676 | 0.1772 | 0.1595 | 5,020,781.00 |
| Apr 19 2024 | 0.1626 | -0.0032 | -1.93% | 0.1636 | 0.1648 | 0.149 | 4,676,071.00 |
| Apr 18 2024 | 0.1658 | 0.0097 | 6.21% | 0.1575 | 0.1663 | 0.1521 | 8,425,186.00 |
| Apr 17 2024 | 0.1561 | -0.0043 | -2.68% | 0.159 | 0.1705 | 0.1531 | 10,541,338.00 |
| Apr 16 2024 | 0.1604 | -0.0019 | -1.17% | 0.1609 | 0.1645 | 0.1517 | 8,290,154.00 |
| Apr 15 2024 | 0.1623 | -0.0026 | -1.58% | 0.1735 | 0.180 | 0.1521 | 15,675,032.00 |
| Apr 14 2024 | 0.1649 | 0.0092 | 5.91% | 0.1562 | 0.1722 | 0.1441 | 13,258,974.00 |
| Apr 13 2024 | 0.1557 | -0.0338 | -17.84% | 0.1863 | 0.1866 | 0.1404 | 29,580,129.00 |
| Apr 12 2024 | 0.1895 | -0.0009 | -0.47% | 0.1917 | 0.234 | 0.1832 | 72,877,691.00 |
| Apr 11 2024 | 0.1904 | -0.0065 | -3.30% | 0.196 | 0.1979 | 0.1867 | 5,736,412.00 |
| Apr 10 2024 | 0.1969 | -0.0037 | -1.84% | 0.1996 | 0.2029 | 0.1876 | 5,287,472.00 |
| Apr 09 2024 | 0.2006 | -0.0125 | -5.87% | 0.2119 | 0.2128 | 0.1991 | 6,057,971.00 |
| Apr 08 2024 | 0.2131 | 0.0035 | 1.67% | 0.2123 | 0.2158 | 0.2022 | 6,157,952.00 |
| Apr 07 2024 | 0.2096 | 0.0009 | 0.43% | 0.212 | 0.2148 | 0.2024 | 7,734,727.00 |
| Apr 06 2024 | 0.2087 | 0.0045 | 2.20% | 0.2016 | 0.2117 | 0.1985 | 7,145,915.00 |
| Apr 05 2024 | 0.2042 | -0.0077 | -3.63% | 0.2081 | 0.2096 | 0.1956 | 6,869,791.00 |
| Apr 04 2024 | 0.2119 | 0.0075 | 3.67% | 0.2127 | 0.2151 | 0.195 | 10,926,388.00 |
| Apr 03 2024 | 0.2044 | 0.0045 | 2.25% | 0.2108 | 0.2182 | 0.1973 | 24,481,479.00 |
| Apr 02 2024 | 0.1999 | -0.0189 | -8.64% | 0.2176 | 0.2177 | 0.1972 | 11,400,402.00 |
| Apr 01 2024 | 0.2188 | -0.0235 | -9.70% | 0.238 | 0.2433 | 0.2076 | 13,781,897.00 |
| Mar 31 2024 | 0.2423 | 0.0173 | 7.69% | 0.2416 | 0.2559 | 0.2338 | 31,274,881.00 |
| Mar 30 2024 | 0.225 | 0.0197 | 9.60% | 0.2204 | 0.2442 | 0.2179 | 55,746,374.00 |
| Mar 29 2024 | 0.2053 | -0.0143 | -6.51% | 0.2185 | 0.2185 | 0.2026 | 12,114,146.00 |
| Mar 28 2024 | 0.2196 | -0.0147 | -6.27% | 0.2311 | 0.2316 | 0.2142 | 19,297,357.00 |
| Mar 27 2024 | 0.2343 | -0.0261 | -10.02% | 0.2599 | 0.2608 | 0.2295 | 37,712,977.00 |
| Mar 26 2024 | 0.2604 | 0.0375 | 16.82% | 0.2466 | 0.3255 | 0.2357 | 109,165,762.00 |
| Mar 25 2024 | 0.2229 | 0.0636 | 39.92% | 0.1582 | 0.2351 | 0.1538 | 39,525,236.00 |
| Mar 24 2024 | 0.1593 | 0.0145 | 10.01% | 0.1456 | 0.1617 | 0.1445 | 19,519,028.00 |
| Mar 23 2024 | 0.1448 | 0.0044 | 3.13% | 0.1408 | 0.1491 | 0.1395 | 6,463,447.00 |
| Mar 22 2024 | 0.1404 | -0.0075 | -5.07% | 0.1476 | 0.1597 | 0.1375 | 14,451,623.00 |
| Mar 21 2024 | 0.1479 | 0.0131 | 9.72% | 0.1347 | 0.1523 | 0.1336 | 18,538,226.00 |
| Mar 20 2024 | 0.1348 | 0.016 | 13.47% | 0.1194 | 0.1358 | 0.113 | 12,899,417.00 |
| Mar 19 2024 | 0.1188 | -0.0139 | -10.47% | 0.1326 | 0.133 | 0.1149 | 9,917,138.00 |
| Mar 18 2024 | 0.1327 | -0.0058 | -4.19% | 0.1389 | 0.1389 | 0.1282 | 9,429,548.00 |
| Mar 17 2024 | 0.1385 | 0.0062 | 4.69% | 0.133 | 0.1395 | 0.1237 | 10,846,430.00 |
| Mar 16 2024 | 0.1323 | -0.0173 | -11.56% | 0.1497 | 0.1512 | 0.1298 | 10,340,347.00 |
| Mar 15 2024 | 0.1496 | -0.0045 | -2.92% | 0.1645 | 0.1655 | 0.1392 | 16,398,924.00 |
| Mar 14 2024 | 0.1541 | 0.00 | 0.00% | 0.1541 | 0.1541 | 0.1541 | 0.00 |
