CVX
Convex Finance Rang 99
77,525,280 CVX
Kaufen/Verkaufen
Get Wallet
Convex Finance
Convex Finance Preis $ 4.60
$ 4.60
Convex Finance 24h Vol
$5,860,498
$5,860,498
Convex Finance Marktkapitalisierung $356,879,712
$356,879,712
24h Vol
210 BTC 1 H
0.26 %
24 H
2.22 %
7 d
1.20 %
Heute Convex Finance Preis in US-Dollar ist derzeit
4.60
USD, und wenn in konvertiert Bitcoin ist
0.00016489
BTC. Insgesamt 77,525,280 CVX sind derzeit auf dem Markt im Umlauf. Convex Finance Die Preise erfahren derzeit eine Änderung von 2.22 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.059 M US dollars Convex Finance wurde gehandelt Krypto-Austausch. Erhalten Convex Finance's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Convex Finance
Symbol
CVX
Algorithmus
N/A
BTC Preis
0.00016489 BTC
BTC Markt
12,783 BTC
BTC 24h Vol
210 BTC
Insgesamt abgebaute Münzen
77,525,280 CVX
1h
0.26 %
24h
2.22 %
7d
1.20 %
Webseite
N/A
Reddit
N/A
Share Convex Finance Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2022-01-31 | $26.62 | $26.70 | $28.00 | $26.36 |
| 2022-02-01 | $26.70 | $28.13 | $29.39 | $26.76 |
| 2022-02-02 | $28.13 | $26.39 | $27.91 | $25.77 |
| 2022-02-03 | $26.39 | $26.84 | $26.89 | $24.24 |
| 2022-02-04 | $26.84 | $28.59 | $31.85 | $28.31 |
| 2022-02-05 | $28.59 | $28.53 | $28.79 | $28.03 |
| 2022-02-06 | $28.53 | $26.46 | $29.36 | $25.91 |
| 2022-02-07 | $26.46 | $27.84 | $28.39 | $27.15 |
| 2022-02-08 | $27.79 | $28.08 | $28.90 | $27.04 |
| 2022-02-09 | $28.08 | $30.16 | $30.92 | $28.15 |
| 2022-02-10 | $30.16 | $26.29 | $29.87 | $26.14 |
| 2022-02-11 | $26.29 | $24.46 | $26.38 | $23.99 |
| 2022-02-12 | $24.46 | $25.83 | $26.54 | $24.13 |
| 2022-02-13 | $25.83 | $25.66 | $28.16 | $24.96 |
| 2022-02-14 | $25.66 | $26.13 | $26.49 | $24.95 |
| 2022-02-15 | $26.13 | $29.01 | $29.32 | $27.08 |
| 2022-02-16 | $29.01 | $29.41 | $30.50 | $28.01 |
| 2022-02-17 | $29.41 | $26.41 | $28.11 | $26.22 |
| 2022-02-18 | $26.41 | $26.04 | $27.73 | $25.88 |
| 2022-02-19 | $26.04 | $25.34 | $27.24 | $25.08 |
| 2022-02-20 | $25.34 | $23.23 | $24.41 | $22.72 |
| 2022-02-21 | $23.29 | $21.69 | $22.80 | $21.33 |
| 2022-02-22 | $21.69 | $20.73 | $23.19 | $20.48 |
| 2022-02-23 | $20.73 | $20.10 | $21.27 | $20.10 |
| 2022-02-24 | $20.10 | $20.09 | $20.14 | $20.08 |
| 2022-02-28 | $17.41 | $19.38 | $20.49 | $18.10 |
| 2022-03-01 | $19.38 | $18.94 | $20.45 | $18.86 |
| 2022-03-02 | $18.94 | $20.90 | $31.99 | $18.55 |
| 2022-03-03 | $20.90 | $19.96 | $20.92 | $19.71 |
| 2022-03-04 | $19.96 | $17.69 | $18.41 | $14.46 |
| 2022-03-05 | $17.69 | $17.47 | $18.20 | $16.60 |
| 2022-03-06 | $17.47 | $16.59 | $17.76 | $16.48 |
| 2022-03-07 | $16.59 | $15.62 | $16.42 | $15.14 |
| 2022-03-08 | $15.62 | $15.99 | $16.13 | $15.60 |
| 2022-03-09 | $15.99 | $17.09 | $17.54 | $16.96 |
| 2022-03-10 | $17.09 | $16.28 | $16.73 | $15.88 |
| 2022-03-11 | $16.28 | $16.02 | $16.51 | $15.83 |
| 2022-03-12 | $16.02 | $16.35 | $16.65 | $15.93 |
| 2022-03-13 | $16.35 | $15.81 | $16.30 | $15.66 |
| 2022-03-14 | $15.81 | $16.42 | $16.80 | $15.61 |
| 2022-03-15 | $16.42 | $17.41 | $18.58 | $15.99 |
| 2022-03-16 | $17.41 | $18.46 | $21.28 | $17.68 |
| 2022-03-17 | $18.46 | $18.58 | $19.40 | $18.14 |
| 2022-03-18 | $18.58 | $19.87 | $21.14 | $18.90 |
| 2022-03-19 | $19.87 | $19.70 | $20.45 | $19.50 |
| 2022-03-20 | $19.79 | $19.77 | $19.79 | $19.76 |
| 2022-03-21 | $18.84 | $20.30 | $22.23 | $18.67 |
| 2022-03-22 | $20.30 | $20.88 | $21.31 | $20.21 |
| 2022-03-23 | $20.88 | $21.23 | $21.75 | $20.48 |
| 2022-03-24 | $21.14 | $21.16 | $21.22 | $21.11 |
| 2022-03-31 | $29.67 | $29.18 | $30.19 | $28.57 |
| 2022-04-01 | $29.18 | $30.08 | $31.86 | $28.90 |
| 2022-04-02 | $30.08 | $34.18 | $34.69 | $29.66 |
| 2022-04-03 | $34.18 | $38.88 | $38.91 | $33.15 |
| 2022-04-04 | $38.88 | $37.04 | $40.43 | $35.96 |
| 2022-04-05 | $37.04 | $36.17 | $37.55 | $35.67 |
| 2022-04-06 | $36.17 | $33.82 | $35.24 | $33.29 |
| 2022-04-07 | $33.82 | $34.58 | $36.10 | $33.64 |
| 2022-04-08 | $34.58 | $34.62 | $35.25 | $33.31 |
| 2022-04-09 | $34.62 | $34.92 | $35.33 | $34.42 |
| 2022-04-10 | $34.92 | $34.49 | $35.22 | $33.60 |
| 2022-04-11 | $34.38 | $29.74 | $32.36 | $29.52 |
| 2022-04-12 | $29.74 | $28.79 | $30.28 | $28.61 |
| 2022-04-13 | $28.79 | $28.79 | $28.82 | $28.79 |
| 2022-04-14 | $29.81 | $28.22 | $29.74 | $28.18 |
| 2022-04-15 | $28.24 | $28.72 | $28.83 | $28.42 |
| 2022-04-16 | $28.72 | $28.10 | $28.72 | $27.88 |
| 2022-04-17 | $28.10 | $26.13 | $27.62 | $25.98 |
| 2022-04-18 | $26.13 | $28.10 | $28.60 | $26.40 |
| 2022-04-19 | $28.10 | $28.09 | $30.77 | $27.75 |
| 2022-04-20 | $28.09 | $29.82 | $29.91 | $27.81 |
| 2022-04-21 | $29.82 | $28.31 | $31.17 | $27.99 |
| 2022-04-22 | $28.31 | $26.02 | $28.48 | $23.02 |
| 2022-04-23 | $26.02 | $25.53 | $26.20 | $25.23 |
| 2022-04-24 | $25.53 | $25.30 | $25.95 | $25.27 |
| 2022-04-25 | $25.29 | $25.29 | $25.36 | $25.25 |
| 2022-04-30 | $24.84 | $22.96 | $24.39 | $22.74 |
| 2022-05-01 | $22.96 | $23.13 | $24.66 | $22.13 |
| 2022-05-02 | $23.13 | $22.43 | $23.38 | $22.09 |
| 2022-05-03 | $22.43 | $22.42 | $23.19 | $21.88 |
| 2022-05-04 | $22.42 | $25.35 | $26.16 | $23.40 |
| 2022-05-05 | $25.35 | $23.41 | $23.74 | $22.53 |
| 2022-05-06 | $23.41 | $22.97 | $23.31 | $21.86 |
| 2022-05-07 | $22.97 | $22.64 | $23.09 | $22.41 |
| 2022-05-08 | $22.64 | $21.56 | $21.94 | $20.68 |
| 2022-05-09 | $21.56 | $19.23 | $19.58 | $18.46 |
| 2022-05-10 | $19.23 | $21.00 | $21.69 | $19.15 |
| 2022-05-11 | $21.00 | $13.96 | $20.47 | $12.52 |
| 2022-05-12 | $13.96 | $11.18 | $16.12 | $10.60 |
| 2022-05-13 | $11.18 | $12.56 | $14.44 | $11.31 |
| 2022-05-14 | $12.56 | $11.73 | $13.73 | $11.24 |
| 2022-05-15 | $11.73 | $11.77 | $12.62 | $11.45 |
| 2022-05-16 | $11.77 | $11.04 | $12.64 | $10.61 |
| 2022-05-17 | $11.04 | $12.41 | $17.64 | $11.21 |
| 2022-05-18 | $12.41 | $10.62 | $12.15 | $10.56 |
| 2022-05-19 | $10.62 | $10.28 | $11.52 | $10.11 |
| 2022-05-20 | $10.28 | $9.91 | $10.91 | $9.66 |
| 2022-05-21 | $9.91 | $9.55 | $10.11 | $9.47 |
| 2022-05-22 | $9.55 | $10.58 | $10.60 | $9.70 |
| 2022-05-23 | $10.58 | $10.15 | $10.69 | $10.03 |
| 2022-05-24 | $10.13 | $10.13 | $10.15 | $10.09 |
| 2022-05-31 | $10.71 | $10.26 | $10.95 | $10.07 |
| 2022-06-01 | $10.26 | $9.25 | $9.70 | $9.18 |
| 2022-06-02 | $9.25 | $8.89 | $9.49 | $8.77 |
| 2022-06-03 | $8.89 | $8.42 | $8.72 | $8.19 |
| 2022-06-04 | $8.42 | $8.51 | $8.69 | $8.35 |
| 2022-06-05 | $8.52 | $8.51 | $8.53 | $8.50 |
| 2022-06-06 | $8.46 | $8.40 | $9.08 | $8.33 |
| 2022-06-07 | $8.40 | $7.73 | $8.46 | $7.63 |
| 2022-06-08 | $7.73 | $7.62 | $7.85 | $7.40 |
| 2022-06-09 | $7.61 | $7.60 | $7.63 | $7.59 |
| 2022-06-10 | $7.41 | $6.22 | $7.26 | $6.22 |
| 2022-06-11 | $6.21 | $6.21 | $6.23 | $6.18 |
| 2022-06-13 | $4.97 | $4.10 | $4.50 | $3.84 |
| 2022-06-14 | $4.10 | $4.00 | $4.29 | $3.79 |
| 2022-06-15 | $4.00 | $4.10 | $4.46 | $3.72 |
| 2022-06-16 | $4.10 | $3.45 | $3.81 | $3.26 |
| 2022-06-17 | $3.45 | $3.62 | $3.93 | $3.40 |
| 2022-06-18 | $3.63 | $3.63 | $3.63 | $3.60 |
| 2022-06-19 | $3.56 | $4.02 | $5.34 | $3.71 |
| 2022-06-20 | $4.02 | $4.31 | $4.52 | $3.88 |
| 2022-06-21 | $4.31 | $4.35 | $4.77 | $4.31 |
| 2022-06-22 | $4.35 | $4.19 | $4.35 | $4.06 |
| 2022-06-23 | $4.19 | $4.49 | $4.74 | $4.40 |
| 2022-06-24 | $4.49 | $4.99 | $5.26 | $4.52 |
| 2022-06-25 | $4.99 | $4.89 | $5.26 | $4.76 |
| 2022-06-26 | $4.89 | $4.52 | $5.45 | $4.42 |
| 2022-06-27 | $4.52 | $4.27 | $4.57 | $4.19 |
| 2022-06-28 | $4.27 | $3.80 | $4.19 | $3.78 |
| 2022-06-29 | $3.80 | $3.59 | $3.86 | $3.52 |
| 2022-06-30 | $3.60 | $4.34 | $5.03 | $3.48 |
| 2022-07-01 | $4.34 | $4.12 | $4.58 | $3.85 |
| 2022-07-02 | $4.12 | $4.14 | $4.15 | $4.12 |
| 2022-07-03 | $3.95 | $4.09 | $4.88 | $3.92 |
| 2022-07-04 | $4.09 | $4.59 | $5.04 | $4.19 |
| 2022-07-05 | $4.59 | $5.90 | $6.36 | $4.53 |
| 2022-07-06 | $5.90 | $5.95 | $6.15 | $5.67 |
| 2022-07-07 | $5.95 | $6.11 | $6.60 | $6.02 |
| 2022-07-08 | $6.11 | $5.85 | $6.11 | $5.64 |
| 2022-07-09 | $5.85 | $6.55 | $6.78 | $5.84 |
| 2022-07-10 | $6.55 | $5.87 | $6.35 | $5.83 |
| 2022-07-11 | $5.87 | $5.36 | $5.71 | $5.34 |
| 2022-07-12 | $5.36 | $5.16 | $5.53 | $5.06 |
| 2022-07-13 | $5.16 | $5.12 | $5.16 | $5.11 |
| 2022-07-14 | $6.16 | $6.27 | $6.66 | $5.90 |
| 2022-07-15 | $6.27 | $6.65 | $6.89 | $6.29 |
| 2022-07-16 | $6.65 | $6.39 | $6.82 | $6.10 |
| 2022-07-17 | $6.39 | $6.22 | $6.43 | $6.04 |
| 2022-07-18 | $6.22 | $7.67 | $7.82 | $6.67 |
| 2022-07-19 | $7.67 | $7.47 | $8.18 | $7.22 |
| 2022-07-20 | $7.47 | $7.29 | $7.64 | $7.10 |
| 2022-07-21 | $7.29 | $7.65 | $7.84 | $7.04 |
| 2022-07-22 | $7.65 | $7.71 | $7.97 | $7.50 |
| 2022-07-23 | $7.71 | $7.68 | $8.49 | $7.47 |
| 2022-07-24 | $7.68 | $7.58 | $8.04 | $7.55 |
| 2022-07-25 | $7.58 | $6.48 | $7.16 | $6.41 |
| 2022-07-26 | $6.48 | $6.18 | $6.56 | $5.84 |
| 2022-07-27 | $6.18 | $7.07 | $7.24 | $6.49 |
| 2022-07-28 | $7.07 | $7.99 | $8.27 | $7.04 |
| 2022-07-29 | $7.99 | $7.77 | $8.28 | $7.48 |
| 2022-07-30 | $7.77 | $7.51 | $7.89 | $7.34 |
| 2022-07-31 | $7.51 | $7.38 | $7.73 | $7.32 |
| 2022-08-01 | $7.38 | $7.18 | $7.51 | $7.10 |
| 2022-08-02 | $7.18 | $6.82 | $7.18 | $5.88 |
| 2022-08-03 | $6.82 | $6.77 | $7.01 | $6.60 |
| 2022-08-04 | $6.77 | $6.73 | $6.89 | $6.59 |
| 2022-08-05 | $6.73 | $7.25 | $7.27 | $6.90 |
| 2022-08-06 | $7.25 | $6.99 | $7.24 | $6.91 |
| 2022-08-07 | $6.99 | $6.94 | $7.12 | $6.91 |
| 2022-08-08 | $6.94 | $7.43 | $7.48 | $7.09 |
| 2022-08-09 | $7.43 | $7.05 | $7.26 | $6.98 |
| 2022-08-10 | $7.05 | $7.67 | $7.98 | $7.17 |
| 2022-08-11 | $7.67 | $7.32 | $7.77 | $7.26 |
| 2022-08-12 | $7.32 | $7.48 | $7.55 | $7.35 |
| 2022-08-13 | $7.48 | $7.21 | $7.53 | $7.18 |
| 2022-08-14 | $7.21 | $6.96 | $7.22 | $6.93 |
| 2022-08-15 | $6.96 | $6.66 | $6.94 | $6.49 |
| 2022-08-16 | $6.66 | $6.23 | $6.69 | $6.14 |
| 2022-08-17 | $6.23 | $5.93 | $6.25 | $5.85 |
| 2022-08-18 | $5.93 | $5.58 | $5.94 | $5.51 |
| 2022-08-19 | $5.58 | $5.21 | $5.37 | $4.89 |
| 2022-08-20 | $5.21 | $5.03 | $5.55 | $4.92 |
| 2022-08-21 | $5.02 | $5.37 | $5.48 | $5.09 |
| 2022-08-22 | $5.37 | $5.27 | $5.35 | $4.99 |
| 2022-08-23 | $5.27 | $5.70 | $5.89 | $5.30 |
| 2022-08-24 | $5.70 | $5.79 | $5.83 | $5.47 |
| 2022-08-25 | $5.79 | $5.84 | $5.94 | $5.73 |
| 2022-08-26 | $5.84 | $5.15 | $5.58 | $5.12 |
| 2022-08-27 | $5.15 | $5.10 | $5.18 | $5.01 |
| 2022-08-28 | $5.10 | $4.95 | $5.07 | $4.93 |
| 2022-08-29 | $4.95 | $5.10 | $5.19 | $5.00 |
| 2022-08-30 | $5.10 | $5.06 | $5.10 | $4.94 |
| 2022-08-31 | $5.06 | $5.07 | $5.35 | $4.96 |
| 2022-09-01 | $5.07 | $5.23 | $5.28 | $5.02 |
| 2022-09-02 | $5.23 | $5.28 | $5.34 | $5.12 |
| 2022-09-03 | $5.28 | $5.14 | $5.25 | $5.12 |
| 2022-09-04 | $5.14 | $5.29 | $5.32 | $5.16 |
| 2022-09-05 | $5.29 | $5.35 | $5.43 | $5.15 |
| 2022-09-06 | $5.35 | $5.13 | $5.44 | $5.06 |
| 2022-09-07 | $5.13 | $5.12 | $5.14 | $5.12 |
| 2022-09-08 | $5.33 | $5.30 | $5.42 | $5.23 |
| 2022-09-09 | $5.30 | $5.51 | $5.92 | $5.47 |
| 2022-09-10 | $5.51 | $5.69 | $5.82 | $5.55 |
| 2022-09-11 | $5.69 | $5.57 | $5.82 | $5.57 |
| 2022-09-12 | $5.57 | $5.33 | $5.73 | $5.30 |
| 2022-09-13 | $5.33 | $5.03 | $5.15 | $4.73 |
| 2022-09-14 | $5.03 | $4.93 | $5.08 | $4.86 |
| 2022-09-15 | $4.93 | $4.85 | $5.01 | $4.61 |
| 2022-09-16 | $4.85 | $4.78 | $4.96 | $4.73 |
| 2022-09-17 | $4.78 | $4.86 | $4.92 | $4.77 |
| 2022-09-18 | $4.86 | $4.55 | $4.72 | $4.52 |
| 2022-09-19 | $4.55 | $4.89 | $5.05 | $4.55 |
| 2022-09-20 | $4.89 | $4.68 | $4.81 | $4.60 |
| 2022-09-21 | $4.68 | $4.49 | $4.97 | $4.47 |
| 2022-09-22 | $4.48 | $4.75 | $4.81 | $4.67 |
| 2022-09-23 | $4.75 | $4.82 | $4.89 | $4.72 |
| 2022-09-24 | $4.82 | $4.74 | $4.90 | $4.71 |
| 2022-09-25 | $4.74 | $4.61 | $4.73 | $4.58 |
| 2022-09-26 | $4.61 | $4.78 | $4.81 | $4.70 |
| 2022-09-27 | $4.78 | $4.88 | $4.95 | $4.68 |
| 2022-09-28 | $4.88 | $4.88 | $5.03 | $4.84 |
| 2022-09-29 | $4.88 | $4.92 | $5.05 | $4.87 |
| 2022-09-30 | $4.92 | $4.92 | $5.00 | $4.84 |
| 2022-10-01 | $4.92 | $4.79 | $4.92 | $4.78 |
| 2022-10-02 | $4.79 | $4.68 | $4.78 | $4.67 |
| 2022-10-03 | $4.68 | $4.92 | $4.99 | $4.79 |
| 2022-10-04 | $4.92 | $5.38 | $5.52 | $5.07 |
| 2022-10-05 | $5.38 | $5.52 | $5.70 | $5.28 |
| 2022-10-06 | $5.52 | $5.49 | $5.53 | $5.39 |
| 2022-10-07 | $5.49 | $5.56 | $5.69 | $5.28 |
| 2022-10-08 | $5.56 | $5.59 | $5.65 | $5.45 |
| 2022-10-09 | $5.59 | $5.50 | $5.61 | $5.44 |
| 2022-10-10 | $5.50 | $5.59 | $5.67 | $5.35 |
| 2022-10-11 | $5.59 | $5.67 | $5.68 | $5.50 |
| 2022-10-12 | $5.67 | $5.91 | $6.35 | $5.68 |
| 2022-10-13 | $5.91 | $5.32 | $5.98 | $5.31 |
| 2022-10-14 | $5.32 | $5.36 | $5.45 | $5.22 |
| 2022-10-15 | $5.36 | $5.37 | $5.48 | $5.30 |
| 2022-10-16 | $5.37 | $5.36 | $5.37 | $5.36 |
| 2022-10-17 | $5.41 | $5.63 | $5.66 | $5.45 |
| 2022-10-18 | $5.63 | $5.24 | $5.64 | $5.13 |
| 2022-10-19 | $5.24 | $4.99 | $5.18 | $4.95 |
| 2022-10-20 | $4.99 | $4.93 | $5.04 | $4.83 |
| 2022-10-21 | $4.93 | $5.13 | $5.18 | $4.95 |
| 2022-10-22 | $5.13 | $5.05 | $5.15 | $5.02 |
| 2022-10-23 | $5.05 | $5.25 | $5.25 | $5.08 |
| 2022-10-24 | $5.25 | $5.06 | $5.19 | $5.06 |
| 2022-10-25 | $5.06 | $5.46 | $5.51 | $5.18 |
| 2022-10-26 | $5.46 | $5.90 | $5.96 | $5.62 |
| 2022-10-27 | $5.90 | $5.63 | $5.83 | $5.58 |
| 2022-10-28 | $5.63 | $5.68 | $5.82 | $5.61 |
| 2022-10-29 | $5.68 | $5.61 | $5.84 | $5.58 |
| 2022-10-30 | $5.61 | $5.37 | $5.62 | $5.32 |
| 2022-10-31 | $5.37 | $5.32 | $5.37 | $5.20 |
| 2022-11-01 | $5.32 | $5.20 | $5.34 | $5.17 |
| 2022-11-02 | $5.20 | $5.05 | $5.16 | $4.93 |
| 2022-11-03 | $5.05 | $5.15 | $5.20 | $5.03 |
| 2022-11-04 | $5.15 | $5.49 | $5.58 | $5.32 |
| 2022-11-05 | $5.49 | $5.41 | $5.58 | $5.31 |
| 2022-11-06 | $5.41 | $5.27 | $5.38 | $5.17 |
| 2022-11-07 | $5.27 | $5.25 | $5.31 | $5.16 |
| 2022-11-08 | $5.25 | $5.25 | $5.26 | $5.23 |
| 2022-11-09 | $4.40 | $3.69 | $3.95 | $3.60 |
| 2022-11-10 | $3.66 | $4.19 | $4.31 | $4.00 |
| 2022-11-11 | $4.19 | $4.05 | $4.20 | $3.94 |
| 2022-11-12 | $4.05 | $4.05 | $4.06 | $4.03 |
| 2022-11-13 | $3.81 | $4.41 | $12.09 | $3.57 |
| 2022-11-14 | $4.41 | $4.41 | $4.43 | $4.37 |
| 2022-11-15 | $4.10 | $4.06 | $4.27 | $4.03 |
| 2022-11-16 | $4.06 | $4.03 | $4.08 | $3.94 |
| 2022-11-17 | $4.03 | $3.93 | $4.05 | $3.91 |
| 2022-11-18 | $3.93 | $3.88 | $3.95 | $3.83 |
| 2022-11-19 | $3.88 | $3.92 | $3.94 | $3.84 |
| 2022-11-20 | $3.92 | $3.92 | $3.93 | $3.91 |
| 2022-11-22 | $3.60 | $3.95 | $4.26 | $3.60 |
| 2022-11-23 | $3.95 | $4.35 | $4.43 | $3.99 |
| 2022-11-24 | $4.35 | $4.32 | $4.49 | $4.25 |
| 2022-11-25 | $4.32 | $4.37 | $4.37 | $4.21 |
| 2022-11-26 | $4.37 | $4.28 | $4.41 | $4.26 |
| 2022-11-27 | $4.28 | $4.26 | $4.40 | $4.26 |
| 2022-11-28 | $4.26 | $3.94 | $4.27 | $3.92 |
| 2022-11-29 | $3.94 | $3.95 | $4.36 | $3.40 |
| 2022-11-30 | $3.95 | $4.19 | $4.21 | $4.06 |
| 2022-12-01 | $4.19 | $4.00 | $4.14 | $3.99 |
| 2022-12-02 | $4.00 | $4.00 | $4.04 | $3.96 |
| 2022-12-03 | $4.00 | $3.87 | $4.00 | $3.85 |
| 2022-12-04 | $3.87 | $3.95 | $3.99 | $3.91 |
| 2022-12-05 | $3.96 | $3.95 | $3.96 | $3.95 |
| 2022-12-08 | $3.86 | $3.92 | $4.04 | $3.92 |
| 2022-12-09 | $3.92 | $3.87 | $3.94 | $3.84 |
| 2022-12-10 | $3.87 | $3.85 | $4.32 | $3.75 |
| 2022-12-11 | $3.85 | $3.85 | $3.90 | $3.77 |
| 2022-12-12 | $3.87 | $3.91 | $3.96 | $3.84 |
| 2022-12-13 | $3.91 | $4.02 | $4.07 | $1.84 |
| 2022-12-14 | $4.02 | $3.90 | $4.05 | $3.90 |
| 2022-12-15 | $3.90 | $3.70 | $3.82 | $3.70 |
| 2022-12-16 | $3.70 | $3.39 | $3.59 | $3.28 |
| 2022-12-17 | $3.39 | $3.45 | $3.49 | $3.37 |
| 2022-12-18 | $3.45 | $3.49 | $3.53 | $3.43 |
| 2022-12-19 | $3.49 | $3.50 | $3.52 | $3.48 |
| 2022-12-20 | $3.36 | $3.53 | $3.53 | $3.44 |
| 2022-12-21 | $3.53 | $3.54 | $3.56 | $3.47 |
| 2022-12-22 | $3.54 | $3.58 | $3.58 | $3.48 |
| 2022-12-23 | $3.58 | $3.55 | $3.58 | $3.54 |
| 2022-12-24 | $3.55 | $3.58 | $3.59 | $3.55 |
| 2022-12-25 | $3.58 | $3.61 | $3.62 | $3.54 |
| 2022-12-26 | $3.61 | $3.60 | $3.64 | $3.57 |
| 2022-12-27 | $3.60 | $3.61 | $3.62 | $3.59 |
| 2022-12-28 | $3.46 | $3.20 | $3.43 | $3.19 |
| 2022-12-29 | $3.20 | $3.20 | $3.31 | $3.19 |
| 2022-12-30 | $3.20 | $3.21 | $3.26 | $3.19 |
| 2022-12-31 | $3.21 | $3.21 | $3.27 | $3.18 |
| 2023-01-01 | $3.20 | $3.20 | $3.21 | $3.19 |
| 2023-01-02 | $3.21 | $3.22 | $3.27 | $3.18 |
| 2023-01-03 | $3.22 | $3.18 | $3.26 | $3.15 |
| 2023-01-04 | $3.18 | $3.20 | $3.34 | $3.17 |
| 2023-01-05 | $3.19 | $3.19 | $3.19 | $3.19 |
| 2023-01-06 | $3.09 | $3.08 | $3.13 | $3.03 |
| 2023-01-07 | $3.08 | $3.18 | $3.18 | $3.08 |
| 2023-01-08 | $3.17 | $3.17 | $3.18 | $3.17 |
| 2023-01-12 | $3.47 | $3.55 | $3.68 | $3.53 |
| 2023-01-13 | $3.55 | $3.82 | $3.90 | $3.66 |
| 2023-01-14 | $3.82 | $4.02 | $4.17 | $3.83 |
| 2023-01-15 | $4.02 | $4.40 | $4.58 | $3.87 |
| 2023-01-16 | $4.40 | $4.80 | $5.29 | $4.31 |
| 2023-01-17 | $4.89 | $4.94 | $5.07 | $4.82 |
| 2023-01-18 | $4.94 | $4.75 | $5.25 | $4.73 |
| 2023-01-19 | $4.75 | $4.83 | $4.91 | $4.72 |
| 2023-01-20 | $4.83 | $5.27 | $5.29 | $4.79 |
| 2023-01-21 | $5.27 | $4.99 | $5.42 | $4.93 |
| 2023-01-22 | $4.99 | $5.25 | $5.57 | $4.99 |
| 2023-01-23 | $5.25 | $5.32 | $5.44 | $5.14 |
| 2023-01-24 | $5.32 | $5.03 | $5.57 | $4.97 |
| 2023-01-25 | $5.03 | $5.14 | $5.24 | $4.89 |
| 2023-01-26 | $5.12 | $5.15 | $5.33 | $5.10 |
| 2023-01-27 | $5.15 | $5.47 | $5.52 | $5.01 |
| 2023-01-28 | $5.47 | $5.47 | $5.47 | $5.46 |
| 2023-01-29 | $5.92 | $6.22 | $6.36 | $5.83 |
| 2023-01-30 | $6.22 | $6.02 | $6.28 | $5.87 |
| 2023-01-31 | $6.02 | $5.87 | $6.21 | $5.74 |
| 2023-02-01 | $5.87 | $6.50 | $6.76 | $5.67 |
| 2023-02-02 | $6.50 | $6.64 | $7.20 | $6.42 |
| 2023-02-03 | $6.64 | $6.75 | $7.09 | $6.56 |
| 2023-02-04 | $6.75 | $6.44 | $6.75 | $6.43 |
| 2023-02-05 | $6.44 | $6.14 | $6.56 | $6.03 |
| 2023-02-06 | $6.14 | $6.29 | $6.53 | $6.06 |
| 2023-02-07 | $6.29 | $6.66 | $6.87 | $6.29 |
| 2023-02-08 | $6.66 | $6.40 | $6.81 | $6.26 |
| 2023-02-09 | $6.40 | $5.67 | $6.83 | $5.52 |
| 2023-02-10 | $5.67 | $5.82 | $5.84 | $5.67 |
| 2023-02-11 | $5.80 | $5.87 | $5.89 | $5.79 |
| 2023-02-12 | $5.86 | $5.64 | $5.89 | $5.52 |
| 2023-02-13 | $5.64 | $6.13 | $6.53 | $5.63 |
| 2023-02-14 | $6.12 | $6.16 | $6.37 | $6.00 |
| 2023-02-15 | $6.14 | $6.42 | $6.72 | $6.10 |
| 2023-02-16 | $6.42 | $6.39 | $6.70 | $6.19 |
| 2023-02-17 | $6.39 | $6.72 | $6.82 | $6.39 |
| 2023-02-18 | $6.72 | $6.59 | $6.78 | $6.53 |
| 2023-02-19 | $6.59 | $6.45 | $7.05 | $6.39 |
| 2023-02-20 | $6.45 | $6.61 | $6.66 | $6.33 |
| 2023-02-21 | $6.61 | $6.65 | $6.65 | $6.61 |
| 2023-02-22 | $6.37 | $6.23 | $6.38 | $6.01 |
| 2023-02-23 | $6.21 | $6.23 | $6.28 | $6.12 |
| 2023-02-24 | $6.23 | $5.80 | $6.25 | $5.74 |
| 2023-02-25 | $5.82 | $5.74 | $5.84 | $5.66 |
| 2023-02-26 | $5.74 | $5.89 | $5.91 | $5.81 |
| 2023-02-27 | $5.89 | $6.09 | $6.09 | $5.81 |
| 2023-02-28 | $6.09 | $6.05 | $6.11 | $5.96 |
| 2023-03-01 | $6.06 | $6.40 | $6.56 | $6.06 |
| 2023-03-02 | $6.40 | $6.07 | $6.40 | $5.98 |
| 2023-03-03 | $6.09 | $5.84 | $5.93 | $5.70 |
| 2023-03-04 | $5.84 | $5.84 | $5.93 | $5.76 |
| 2023-03-05 | $5.86 | $5.85 | $5.98 | $5.72 |
| 2023-03-06 | $5.85 | $5.98 | $6.01 | $5.73 |
| 2023-03-07 | $5.98 | $5.95 | $6.07 | $5.82 |
| 2023-03-08 | $5.95 | $5.47 | $5.98 | $5.45 |
| 2023-03-09 | $5.47 | $5.16 | $5.67 | $4.94 |
| 2023-03-10 | $5.16 | $5.03 | $5.29 | $4.82 |
| 2023-03-11 | $5.03 | $5.04 | $5.25 | $4.85 |
| 2023-03-12 | $5.03 | $5.43 | $5.59 | $5.27 |
| 2023-03-13 | $5.42 | $5.67 | $6.19 | $5.39 |
| 2023-03-14 | $5.66 | $5.93 | $5.95 | $5.50 |
| 2023-03-15 | $5.93 | $5.53 | $5.90 | $5.43 |
| 2023-03-16 | $5.52 | $5.21 | $5.57 | $5.17 |
| 2023-03-17 | $5.21 | $5.67 | $5.69 | $5.14 |
| 2023-03-18 | $5.67 | $5.52 | $5.90 | $4.99 |
| 2023-03-19 | $5.52 | $5.65 | $5.84 | $5.50 |
| 2023-03-20 | $5.65 | $5.43 | $5.73 | $5.43 |
| 2023-03-21 | $5.43 | $5.61 | $5.61 | $5.13 |
| 2023-03-22 | $5.61 | $5.32 | $5.68 | $5.24 |
| 2023-03-23 | $5.32 | $5.44 | $5.53 | $5.26 |
| 2023-03-24 | $5.44 | $5.05 | $5.44 | $5.03 |
| 2023-03-25 | $5.05 | $5.10 | $5.16 | $5.02 |
| 2023-03-26 | $5.10 | $5.15 | $5.24 | $5.08 |
| 2023-03-27 | $5.15 | $4.94 | $5.15 | $4.80 |
| 2023-03-28 | $4.94 | $5.05 | $5.12 | $4.86 |
| 2023-03-29 | $5.05 | $5.44 | $5.49 | $5.05 |
| 2023-03-30 | $5.44 | $5.32 | $5.54 | $5.24 |
| 2023-03-31 | $5.32 | $5.36 | $5.45 | $5.27 |
| 2023-04-01 | $5.36 | $5.18 | $5.39 | $5.10 |
| 2023-04-02 | $5.19 | $5.19 | $5.19 | $5.19 |
| 2023-04-03 | $5.08 | $5.05 | $5.13 | $4.98 |
| 2023-04-04 | $5.05 | $5.34 | $5.38 | $5.04 |
| 2023-04-05 | $5.34 | $5.43 | $5.47 | $5.27 |
| 2023-04-06 | $5.43 | $5.30 | $5.40 | $5.26 |
| 2023-04-07 | $5.29 | $5.25 | $5.35 | $5.18 |
| 2023-04-08 | $5.24 | $5.22 | $5.27 | $5.18 |
| 2023-04-09 | $5.20 | $5.35 | $5.38 | $5.20 |
| 2023-04-10 | $5.34 | $5.45 | $5.61 | $5.42 |
| 2023-04-11 | $5.44 | $5.43 | $5.60 | $5.41 |
| 2023-04-12 | $5.43 | $5.54 | $5.63 | $5.33 |
| 2023-04-13 | $5.54 | $5.86 | $5.90 | $5.49 |
| 2023-04-14 | $5.86 | $6.01 | $6.21 | $5.84 |
| 2023-04-15 | $6.01 | $6.03 | $6.06 | $5.95 |
| 2023-04-16 | $6.03 | $6.09 | $6.16 | $5.93 |
| 2023-04-17 | $6.09 | $6.03 | $6.15 | $5.85 |
| 2023-04-18 | $6.03 | $6.24 | $6.43 | $5.99 |
| 2023-04-19 | $6.24 | $5.70 | $6.26 | $5.65 |
| 2023-04-20 | $5.70 | $5.51 | $5.76 | $5.39 |
| 2023-04-21 | $5.51 | $5.25 | $5.60 | $5.15 |
| 2023-04-22 | $5.25 | $5.43 | $5.44 | $5.16 |
| 2023-04-23 | $5.43 | $5.35 | $5.44 | $5.26 |
| 2023-04-24 | $5.35 | $5.29 | $5.43 | $5.13 |
| 2023-04-25 | $5.29 | $5.38 | $5.40 | $5.12 |
| 2023-04-26 | $5.38 | $5.28 | $5.55 | $5.04 |
| 2023-04-27 | $5.28 | $5.34 | $5.41 | $5.22 |
| 2023-04-28 | $5.34 | $5.29 | $5.37 | $5.24 |
| 2023-04-29 | $5.28 | $5.28 | $5.32 | $5.25 |
| 2023-04-30 | $5.29 | $5.17 | $5.31 | $5.15 |
| 2023-05-01 | $5.17 | $5.05 | $5.19 | $4.96 |
| 2023-05-02 | $5.05 | $5.11 | $5.17 | $5.01 |
| 2023-05-03 | $5.11 | $5.29 | $5.32 | $5.05 |
| 2023-05-04 | $5.29 | $5.18 | $5.29 | $5.15 |
| 2023-05-05 | $5.18 | $5.46 | $5.55 | $5.17 |
| 2023-05-06 | $5.46 | $5.20 | $5.54 | $5.09 |
| 2023-05-07 | $5.22 | $5.13 | $5.19 | $5.07 |
| 2023-05-08 | $5.13 | $4.79 | $5.24 | $4.67 |
| 2023-05-09 | $4.79 | $4.63 | $4.92 | $4.55 |
| 2023-05-10 | $4.63 | $4.70 | $4.76 | $4.47 |
| 2023-05-11 | $4.70 | $4.34 | $4.70 | $4.24 |
| 2023-05-12 | $4.34 | $4.53 | $4.53 | $4.29 |
| 2023-05-13 | $4.53 | $4.53 | $4.55 | $4.43 |
| 2023-05-14 | $4.53 | $4.61 | $4.67 | $4.46 |
| 2023-05-15 | $4.61 | $4.70 | $4.73 | $4.56 |
| 2023-05-16 | $4.68 | $4.69 | $4.69 | $4.66 |
| Pair | Austausch |
|---|---|
| CVX/USDT | aax |
| CVX/ETH | bilaxy |
| CVX/BTC | binance |
| CVX/BUSD | binance |
| CVX/USDT | binance |
| CVX/USDT | bitmart |
| CVX/USDT | bkex |
| CVX/USDT | coinex |
| CVX/KRW | coinone |
| CVX/USDT | cryptodotcom |
| CVX/ETH | gateio |
| CVX/USDT | gateio |
| CVX/USDT | huobipro |
| CVX/USDT | kucoin |
| CVX/USDT | okex |
| CVX/USDT | poloniex |
| CVX/WETH | sushiswap |
| CVX/USDT | zb |
| CVX/USDT | zbg |
News
