Register to chat with like-minded investors on our interactive forums.CVPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.3722 | -0.0048 | -1.27% | 0.3777 | 0.3841 | 0.3613 | 257,439.00 |
| May 15 2024 | 0.377 | 0.0271 | 7.75% | 0.350 | 0.3803 | 0.3467 | 308,215.00 |
| May 14 2024 | 0.3499 | -0.0106 | -2.94% | 0.361 | 0.3623 | 0.3348 | 281,000.00 |
| May 13 2024 | 0.3605 | -0.0079 | -2.14% | 0.368 | 0.3707 | 0.3458 | 272,595.00 |
| May 12 2024 | 0.3684 | 0.0105 | 2.93% | 0.3577 | 0.3735 | 0.3569 | 247,721.00 |
| May 11 2024 | 0.3579 | -0.0013 | -0.36% | 0.3587 | 0.376 | 0.355 | 198,893.00 |
| May 10 2024 | 0.3592 | -0.0161 | -4.29% | 0.3735 | 0.3791 | 0.3541 | 265,528.00 |
| May 09 2024 | 0.3753 | 0.0023 | 0.62% | 0.3715 | 0.3762 | 0.3572 | 124,896.00 |
| May 08 2024 | 0.373 | -0.0019 | -0.51% | 0.3731 | 0.3788 | 0.3612 | 100,451.00 |
| May 07 2024 | 0.3749 | -0.0188 | -4.78% | 0.3928 | 0.3988 | 0.3738 | 92,294.00 |
| May 06 2024 | 0.3937 | -0.0085 | -2.11% | 0.4008 | 0.4089 | 0.3878 | 133,869.00 |
| May 05 2024 | 0.4022 | 0.0001 | 0.02% | 0.4022 | 0.4051 | 0.3913 | 84,171.00 |
| May 04 2024 | 0.4021 | -0.0019 | -0.47% | 0.4026 | 0.406 | 0.3932 | 97,508.00 |
| May 03 2024 | 0.404 | -0.0123 | -2.95% | 0.4152 | 0.4226 | 0.4007 | 133,662.00 |
| May 02 2024 | 0.4163 | 0.0244 | 6.23% | 0.3908 | 0.4198 | 0.378 | 163,649.00 |
| May 01 2024 | 0.3919 | 0.0032 | 0.82% | 0.3882 | 0.3922 | 0.3668 | 110,378.00 |
| Apr 30 2024 | 0.3887 | -0.0343 | -8.11% | 0.4223 | 0.4264 | 0.3743 | 111,433.00 |
| Apr 29 2024 | 0.423 | 0.0036 | 0.86% | 0.4195 | 0.4242 | 0.4048 | 96,716.00 |
| Apr 28 2024 | 0.4194 | -0.0039 | -0.92% | 0.4227 | 0.433 | 0.4185 | 98,643.00 |
| Apr 27 2024 | 0.4233 | 0.0172 | 4.24% | 0.4061 | 0.4245 | 0.3969 | 100,205.00 |
| Apr 26 2024 | 0.4061 | -0.0366 | -8.27% | 0.4405 | 0.4431 | 0.4052 | 124,132.00 |
| Apr 25 2024 | 0.4427 | 0.0135 | 3.15% | 0.4312 | 0.4484 | 0.4206 | 101,206.00 |
| Apr 24 2024 | 0.4292 | -0.0212 | -4.71% | 0.4511 | 0.462 | 0.4289 | 102,797.00 |
| Apr 23 2024 | 0.4504 | 0.0014 | 0.31% | 0.4467 | 0.4549 | 0.4405 | 126,378.00 |
| Apr 22 2024 | 0.449 | -0.0078 | -1.71% | 0.4571 | 0.4716 | 0.4486 | 109,984.00 |
| Apr 21 2024 | 0.4568 | -0.0098 | -2.10% | 0.4647 | 0.4675 | 0.4414 | 123,740.00 |
| Apr 20 2024 | 0.4666 | 0.0054 | 1.17% | 0.4636 | 0.4704 | 0.4394 | 115,066.00 |
| Apr 19 2024 | 0.4612 | 0.0251 | 5.76% | 0.4375 | 0.4896 | 0.4083 | 142,140.00 |
| Apr 18 2024 | 0.4361 | 0.0204 | 4.91% | 0.4141 | 0.4387 | 0.4084 | 114,154.00 |
| Apr 17 2024 | 0.4157 | -0.0096 | -2.26% | 0.4259 | 0.4282 | 0.4023 | 124,154.00 |
| Apr 16 2024 | 0.4253 | 0.0164 | 4.01% | 0.4101 | 0.4294 | 0.3952 | 119,923.00 |
| Apr 15 2024 | 0.4089 | -0.0369 | -8.28% | 0.4446 | 0.4603 | 0.4011 | 129,583.00 |
| Apr 14 2024 | 0.4458 | 0.0223 | 5.27% | 0.4242 | 0.4482 | 0.403 | 112,573.00 |
| Apr 13 2024 | 0.4235 | -0.0636 | -13.06% | 0.4855 | 0.4905 | 0.3946 | 113,069.00 |
| Apr 12 2024 | 0.4871 | -0.0818 | -14.38% | 0.5712 | 0.5929 | 0.4763 | 91,440.00 |
| Apr 11 2024 | 0.5689 | -0.0182 | -3.10% | 0.5851 | 0.5967 | 0.5638 | 80,753.00 |
| Apr 10 2024 | 0.5871 | 0.0083 | 1.43% | 0.5762 | 0.5882 | 0.5543 | 81,438.00 |
| Apr 09 2024 | 0.5788 | -0.0403 | -6.51% | 0.6161 | 0.6215 | 0.5787 | 96,967.00 |
| Apr 08 2024 | 0.6191 | 0.0002 | 0.03% | 0.6183 | 0.6298 | 0.607 | 71,605.00 |
| Apr 07 2024 | 0.6189 | 0.0505 | 8.88% | 0.563 | 0.6305 | 0.5622 | 69,811.00 |
| Apr 06 2024 | 0.5684 | 0.0147 | 2.65% | 0.5558 | 0.5726 | 0.5522 | 88,532.00 |
| Apr 05 2024 | 0.5537 | -0.0037 | -0.66% | 0.5585 | 0.5655 | 0.5367 | 88,092.00 |
| Apr 04 2024 | 0.5574 | 0.0162 | 2.99% | 0.5368 | 0.5712 | 0.5207 | 84,528.00 |
| Apr 03 2024 | 0.5412 | 0.0036 | 0.67% | 0.5371 | 0.5509 | 0.514 | 111,089.00 |
| Apr 02 2024 | 0.5376 | -0.0669 | -11.07% | 0.604 | 0.604 | 0.5333 | 113,811.00 |
| Apr 01 2024 | 0.6045 | -0.0408 | -6.32% | 0.6439 | 0.6459 | 0.5821 | 97,321.00 |
| Mar 31 2024 | 0.6453 | 0.0294 | 4.77% | 0.6159 | 0.6656 | 0.6141 | 100,794.00 |
| Mar 30 2024 | 0.6159 | -0.0158 | -2.50% | 0.627 | 0.6437 | 0.6132 | 67,635.00 |
| Mar 29 2024 | 0.6317 | -0.0074 | -1.16% | 0.629 | 0.6379 | 0.6064 | 106,038.00 |
| Mar 28 2024 | 0.6391 | 0.0417 | 6.98% | 0.5991 | 0.6438 | 0.5892 | 110,076.00 |
| Mar 27 2024 | 0.5974 | -0.0046 | -0.76% | 0.6026 | 0.6186 | 0.5865 | 98,710.00 |
| Mar 26 2024 | 0.602 | 0.0017 | 0.28% | 0.6004 | 0.6238 | 0.5898 | 129,595.00 |
| Mar 25 2024 | 0.6003 | 0.0192 | 3.30% | 0.5811 | 0.6032 | 0.5802 | 110,381.00 |
| Mar 24 2024 | 0.5811 | 0.0322 | 5.87% | 0.548 | 0.5824 | 0.5403 | 133,164.00 |
| Mar 23 2024 | 0.5489 | -0.041 | -6.95% | 0.5755 | 0.5838 | 0.5485 | 125,028.00 |
| Mar 22 2024 | 0.5899 | 0.0529 | 9.85% | 0.5376 | 0.5923 | 0.5236 | 187,767.00 |
| Mar 21 2024 | 0.537 | -0.0063 | -1.16% | 0.5432 | 0.5527 | 0.5261 | 156,985.00 |
| Mar 20 2024 | 0.5433 | 0.0488 | 9.87% | 0.4958 | 0.5449 | 0.4706 | 137,460.00 |
| Mar 19 2024 | 0.4945 | -0.0333 | -6.31% | 0.5261 | 0.5431 | 0.4818 | 149,231.00 |
| Mar 18 2024 | 0.5278 | -0.0334 | -5.95% | 0.5601 | 0.5841 | 0.5192 | 144,015.00 |
| Mar 17 2024 | 0.5612 | 0.0225 | 4.18% | 0.5422 | 0.5728 | 0.5207 | 126,452.00 |
| Mar 16 2024 | 0.5387 | -0.0828 | -13.32% | 0.6192 | 0.6248 | 0.5272 | 109,135.00 |
| Mar 15 2024 | 0.6215 | -0.0184 | -2.88% | 0.6359 | 0.6682 | 0.5778 | 174,903.00 |
| Mar 14 2024 | 0.6399 | -0.0186 | -2.82% | 0.6463 | 0.6698 | 0.6028 | 146,749.00 |
| Mar 13 2024 | 0.6585 | 0.0365 | 5.87% | 0.6228 | 0.6604 | 0.6028 | 150,634.00 |
| Mar 12 2024 | 0.622 | 0.0094 | 1.53% | 0.612 | 0.662 | 0.5905 | 142,834.00 |
| Mar 11 2024 | 0.6126 | 0.0233 | 3.95% | 0.5963 | 0.6263 | 0.5748 | 130,211.00 |
| Mar 10 2024 | 0.5893 | -0.0089 | -1.49% | 0.5991 | 0.6156 | 0.580 | 105,083.00 |
| Mar 09 2024 | 0.5982 | -0.0208 | -3.36% | 0.6075 | 0.6303 | 0.5843 | 138,134.00 |
| Mar 08 2024 | 0.619 | 0.0717 | 13.10% | 0.5499 | 0.6484 | 0.5458 | 154,999.00 |
| Mar 07 2024 | 0.5473 | 0.0152 | 2.86% | 0.5419 | 0.556 | 0.5218 | 102,891.00 |
| Mar 06 2024 | 0.5321 | 0.0409 | 8.33% | 0.4878 | 0.5465 | 0.4753 | 92,146.00 |
| Mar 05 2024 | 0.4912 | -0.0263 | -5.08% | 0.5182 | 0.5453 | 0.4647 | 133,610.00 |
| Mar 04 2024 | 0.5175 | -0.0143 | -2.69% | 0.5374 | 0.5388 | 0.5033 | 70,711.00 |
| Mar 03 2024 | 0.5318 | 0.0166 | 3.22% | 0.5124 | 0.5463 | 0.498 | 80,567.00 |
| Mar 02 2024 | 0.5152 | 0.0161 | 3.23% | 0.4987 | 0.5289 | 0.4929 | 103,189.00 |
| Mar 01 2024 | 0.4991 | 0.0266 | 5.63% | 0.4776 | 0.4996 | 0.4741 | 86,867.00 |
| Feb 29 2024 | 0.4725 | 0.0048 | 1.03% | 0.4686 | 0.4867 | 0.4621 | 84,601.00 |
| Feb 28 2024 | 0.4677 | -0.0029 | -0.62% | 0.4708 | 0.4854 | 0.4486 | 90,897.00 |
| Feb 27 2024 | 0.4706 | 0.0113 | 2.46% | 0.4588 | 0.473 | 0.4557 | 74,656.00 |
| Feb 26 2024 | 0.4593 | 0.0009 | 0.20% | 0.4583 | 0.4663 | 0.441 | 95,997.00 |
| Feb 25 2024 | 0.4584 | -0.0072 | -1.55% | 0.4668 | 0.4691 | 0.4562 | 72,858.00 |
| Feb 24 2024 | 0.4656 | -0.0057 | -1.21% | 0.469 | 0.4809 | 0.4603 | 96,412.00 |
| Feb 23 2024 | 0.4713 | 0.0175 | 3.86% | 0.4541 | 0.4789 | 0.4502 | 80,410.00 |
| Feb 22 2024 | 0.4538 | 0.0223 | 5.17% | 0.4344 | 0.4772 | 0.4274 | 79,579.00 |
| Feb 21 2024 | 0.4315 | -0.0178 | -3.96% | 0.4472 | 0.451 | 0.4166 | 73,078.00 |
| Feb 20 2024 | 0.4493 | -0.0123 | -2.66% | 0.4603 | 0.4641 | 0.4392 | 81,317.00 |
| Feb 19 2024 | 0.4616 | -0.0083 | -1.77% | 0.4696 | 0.4817 | 0.4558 | 90,916.00 |
| Feb 18 2024 | 0.4699 | -0.0019 | -0.40% | 0.4697 | 0.4792 | 0.464 | 73,650.00 |
| Feb 17 2024 | 0.4718 | 0.0033 | 0.70% | 0.4705 | 0.473 | 0.4547 | 72,587.00 |
