Convex Finance CVX
токенсеть EthereumРанг 189 по капитализации
1.950 $+1.93 %за 24 ч
Binance · CVXUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 1.916 | — | — |
| 2026-09-16 | — | — | — | 1.886 | — | — |
| 2026-09-15 | — | — | — | 1.846 | — | — |
| 2026-09-14 | — | — | — | 2.005 | — | — |
| 2026-09-13 | — | — | — | 2.046 | — | — |
| 2026-09-12 | — | — | — | 2.051 | — | — |
| 2026-09-11 | — | — | — | 2.057 | — | — |
| 2026-09-10 | — | — | — | 2.076 | — | — |
| 2026-09-09 | — | — | — | 2.175 | — | — |
| 2026-09-08 | — | — | — | 2.220 | — | — |
| 2026-09-07 | 2.361 | 2.432 | 2.206 | 2.243 | −5.00 % | 416.3 K $ |
| 2026-09-06 | 2.315 | 2.404 | 2.275 | 2.360 | +1.94 % | 280.6 K $ |
| 2026-09-05 | 2.205 | 2.347 | 2.180 | 2.313 | +4.90 % | 310.4 K $ |
| 2026-09-04 | 2.314 | 2.354 | 2.181 | 2.206 | −4.67 % | 307.4 K $ |
| 2026-09-03 | 2.245 | 2.406 | 2.212 | 2.314 | +3.07 % | 493.3 K $ |
| 2026-09-02 | 2.459 | 2.493 | 2.222 | 2.247 | −8.62 % | 658.2 K $ |
| 2026-09-01 | 2.235 | 2.500 | 2.234 | 2.456 | +9.89 % | 742.4 K $ |
| 2026-08-31 | 2.195 | 2.282 | 2.161 | 2.236 | +1.87 % | 484.2 K $ |
| 2026-08-30 | 2.234 | 2.361 | 2.164 | 2.197 | −1.66 % | 305.7 K $ |
| 2026-08-29 | 2.291 | 2.298 | 2.216 | 2.235 | −2.44 % | 161.4 K $ |
| 2026-08-28 | 2.426 | 2.461 | 2.244 | 2.291 | −5.56 % | 407.3 K $ |
| 2026-08-27 | 2.474 | 2.508 | 2.377 | 2.423 | −2.06 % | 875.1 K $ |
| 2026-08-26 | 2.031 | 2.500 | 1.990 | 2.474 | +21.81 % | 1.56 M $ |
| 2026-08-25 | 2.206 | 2.264 | 1.982 | 2.033 | −7.84 % | 532.9 K $ |
| 2026-08-24 | 2.107 | 2.253 | 2.048 | 2.204 | +4.60 % | 486.0 K $ |
| 2026-08-23 | 2.109 | 2.177 | 1.984 | 2.107 | −0.09 % | 532.7 K $ |
| 2026-08-22 | 1.984 | 2.182 | 1.787 | 2.109 | +6.30 % | 1.50 M $ |
| 2026-08-21 | 1.675 | 2.020 | 1.665 | 1.982 | +18.33 % | 1.35 M $ |
| 2026-08-20 | 1.616 | 1.740 | 1.595 | 1.675 | +3.65 % | 844.6 K $ |
| 2026-08-19 | 1.520 | 1.698 | 1.484 | 1.617 | +6.38 % | 565.8 K $ |
| 2026-08-18 | 1.567 | 1.586 | 1.507 | 1.520 | −3.00 % | 273.1 K $ |
| 2026-08-17 | 1.625 | 1.658 | 1.563 | 1.568 | −3.51 % | 320.4 K $ |
| 2026-08-16 | 1.563 | 1.675 | 1.556 | 1.626 | +4.03 % | 464.4 K $ |
| 2026-08-15 | 1.560 | 1.607 | 1.547 | 1.564 | +0.26 % | 270.9 K $ |
| 2026-08-14 | 1.665 | 1.678 | 1.556 | 1.561 | −6.25 % | 329.3 K $ |
| 2026-08-13 | 1.747 | 1.774 | 1.644 | 1.666 | −4.64 % | 608.3 K $ |
| 2026-08-12 | 1.684 | 1.828 | 1.679 | 1.750 | +3.92 % | 926.9 K $ |
| 2026-08-11 | 1.724 | 1.754 | 1.631 | 1.685 | −2.26 % | 774.4 K $ |
| 2026-08-10 | 1.598 | 1.810 | 1.597 | 1.724 | +7.88 % | 1.05 M $ |
| 2026-08-09 | 1.526 | 1.682 | 1.515 | 1.601 | +4.91 % | 603.0 K $ |
| 2026-08-08 | 1.479 | 1.540 | 1.463 | 1.526 | +3.18 % | 262.9 K $ |
| 2026-08-07 | 1.520 | 1.557 | 1.454 | 1.476 | −2.89 % | 373.5 K $ |
| 2026-08-06 | 1.459 | 1.561 | 1.447 | 1.520 | +4.18 % | 478.9 K $ |
| 2026-08-05 | 1.411 | 1.482 | 1.381 | 1.461 | +3.54 % | 456.4 K $ |
| 2026-08-04 | 1.325 | 1.427 | 1.316 | 1.412 | +6.57 % | 368.8 K $ |
| 2026-08-03 | 1.305 | 1.360 | 1.278 | 1.327 | +1.69 % | 300.8 K $ |
| 2026-08-02 | 1.269 | 1.321 | 1.269 | 1.304 | +2.76 % | 166.4 K $ |
| 2026-08-01 | 1.268 | 1.337 | 1.244 | 1.269 | +0.08 % | 604.8 K $ |
| 2026-07-31 | 1.328 | 1.388 | 1.255 | 1.267 | −4.59 % | 737.5 K $ |
| 2026-07-30 | 1.345 | 1.403 | 1.315 | 1.328 | −1.26 % | 411.7 K $ |
| 2026-07-29 | 1.366 | 1.372 | 1.313 | 1.340 | −1.90 % | 392.1 K $ |
| 2026-07-28 | 1.353 | 1.401 | 1.326 | 1.366 | +0.96 % | 358.8 K $ |
| 2026-07-27 | 1.407 | 1.409 | 1.324 | 1.352 | −3.91 % | 523.2 K $ |
| 2026-07-26 | 1.320 | 1.423 | 1.301 | 1.407 | +6.59 % | 564.1 K $ |
| 2026-07-25 | 1.277 | 1.365 | 1.237 | 1.320 | +3.37 % | 1.01 M $ |
| 2026-07-24 | 1.186 | 1.290 | 1.153 | 1.278 | +7.76 % | 767.5 K $ |
| 2026-07-23 | 1.248 | 1.255 | 1.174 | 1.185 | −5.05 % | 187.9 K $ |
| 2026-07-22 | 1.250 | 1.307 | 1.236 | 1.251 | +0.08 % | 438.8 K $ |
| 2026-07-21 | 1.224 | 1.260 | 1.221 | 1.250 | +2.12 % | 194.5 K $ |
| 2026-07-20 | 1.206 | 1.235 | 1.185 | 1.224 | +1.49 % | 276.7 K $ |