Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0323 USDT |
15,767,464.0400 CVC |
0.0319 USDT |
0.0310 USDT |
0.0316 USDT |
0.0317 USDT |
| 2026-02-26 |
0.0322 USDT |
13,218,252.9300 CVC |
0.0326 USDT |
0.0314 USDT |
0.0316 USDT |
0.0318 USDT |
| 2026-02-25 |
0.0317 USDT |
2,180,409.8200 CVC |
0.0311 USDT |
0.0311 USDT |
0.0312 USDT |
0.0321 USDT |
| 2026-02-24 |
0.0315 USDT |
5,838,188.9300 CVC |
0.0313 USDT |
0.0310 USDT |
0.0313 USDT |
0.0313 USDT |
| 2026-02-23 |
0.0314 USDT |
4,655,140.2900 CVC |
0.0324 USDT |
0.0310 USDT |
0.0313 USDT |
0.0315 USDT |
| 2026-02-22 |
0.0325 USDT |
4,359,762.2100 CVC |
0.0329 USDT |
0.0320 USDT |
0.0322 USDT |
0.0324 USDT |
| 2026-02-21 |
0.0337 USDT |
3,504,858.7000 CVC |
0.0337 USDT |
0.0334 USDT |
0.0336 USDT |
0.0335 USDT |
| 2026-02-20 |
0.0334 USDT |
3,531,398.0400 CVC |
0.0333 USDT |
0.0331 USDT |
0.0333 USDT |
0.0332 USDT |
| 2026-02-19 |
0.0333 USDT |
1,399,824.8300 CVC |
0.0332 USDT |
0.0331 USDT |
0.0332 USDT |
0.0335 USDT |
| 2026-02-18 |
0.0341 USDT |
11,285,839.8000 CVC |
0.0342 USDT |
0.0331 USDT |
0.0334 USDT |
0.0332 USDT |
| 2026-02-17 |
0.0342 USDT |
6,836,403.7900 CVC |
0.0345 USDT |
0.0339 USDT |
0.0340 USDT |
0.0341 USDT |
| 2026-02-16 |
0.0346 USDT |
3,004,255.7000 CVC |
0.0344 USDT |
0.0343 USDT |
0.0346 USDT |
0.0347 USDT |
| 2026-02-15 |
0.0344 USDT |
9,306,587.8721 CVC |
0.0358 USDT |
0.0335 USDT |
0.0338 USDT |
0.0344 USDT |
| 2026-02-14 |
0.0353 USDT |
5,696,916.6700 CVC |
0.0348 USDT |
0.0345 USDT |
0.0347 USDT |
0.0355 USDT |
| 2026-02-13 |
0.0333 USDT |
3,919,865.1500 CVC |
0.0329 USDT |
0.0325 USDT |
0.0330 USDT |
0.0335 USDT |
| 2026-02-12 |
0.0331 USDT |
1,489,035.9900 CVC |
0.0328 USDT |
0.0328 USDT |
0.0332 USDT |
0.0332 USDT |
| 2026-02-11 |
0.0338 USDT |
1,423,732.7000 CVC |
0.0338 USDT |
0.0335 USDT |
0.0337 USDT |
0.0336 USDT |
| 2026-02-10 |
0.0346 USDT |
3,340,148.0200 CVC |
0.0347 USDT |
0.0340 USDT |
0.0347 USDT |
0.0345 USDT |
| 2026-02-09 |
0.0340 USDT |
12,660,581.9300 CVC |
0.0333 USDT |
0.0325 USDT |
0.0332 USDT |
0.0347 USDT |
| 2026-02-08 |
0.0355 USDT |
8,641,965.2100 CVC |
0.0343 USDT |
0.0336 USDT |
0.0349 USDT |
0.0348 USDT |
| 2026-02-07 |
0.0357 USDT |
31,782,252.6100 CVC |
0.0342 USDT |
0.0335 USDT |
0.0342 USDT |
0.0343 USDT |
| 2026-02-06 |
0.0297 USDT |
45,355,608.5100 CVC |
0.0289 USDT |
0.0269 USDT |
0.0296 USDT |
0.0318 USDT |
| 2026-02-05 |
0.0339 USDT |
10,865,248.0000 CVC |
0.0342 USDT |
0.0333 USDT |
0.0337 USDT |
0.0340 USDT |
| 2026-02-04 |
0.0342 USDT |
24,978,049.9900 CVC |
0.0351 USDT |
0.0331 USDT |
0.0339 USDT |
0.0342 USDT |
| 2026-02-03 |
0.0354 USDT |
13,629,585.2215 CVC |
0.0361 USDT |
0.0348 USDT |
0.0354 USDT |
0.0350 USDT |
| 2026-02-02 |
0.0346 USDT |
1,984,906.0300 CVC |
0.0351 USDT |
0.0337 USDT |
0.0346 USDT |
0.0346 USDT |
| 2026-02-01 |
0.0388 USDT |
48,960,483.7800 CVC |
0.0372 USDT |
0.0346 USDT |
0.0354 USDT |
0.0351 USDT |
| 2026-01-31 |
0.0390 USDT |
18,187,648.6400 CVC |
0.0391 USDT |
0.0382 USDT |
0.0388 USDT |
0.0395 USDT |
| 2026-01-30 |
0.0388 USDT |
5,265,567.2100 CVC |
0.0396 USDT |
0.0379 USDT |
0.0385 USDT |
0.0384 USDT |
| 2026-01-29 |
0.0403 USDT |
23,469,417.9400 CVC |
0.0417 USDT |
0.0389 USDT |
0.0396 USDT |
0.0396 USDT |
| 2026-01-28 |
0.0423 USDT |
11,693,073.6200 CVC |
0.0430 USDT |
0.0411 USDT |
0.0419 USDT |
0.0420 USDT |
| 2026-01-27 |
0.0431 USDT |
12,916,815.8200 CVC |
0.0429 USDT |
0.0416 USDT |
0.0423 USDT |
0.0423 USDT |
| 2026-01-26 |
0.0425 USDT |
3,323,613.5200 CVC |
0.0417 USDT |
0.0416 USDT |
0.0420 USDT |
0.0433 USDT |
| 2026-01-25 |
0.0430 USDT |
15,636,509.4482 CVC |
0.0439 USDT |
0.0410 USDT |
0.0416 USDT |
0.0416 USDT |
| 2026-01-24 |
0.0441 USDT |
11,101,675.1100 CVC |
0.0443 USDT |
0.0438 USDT |
0.0440 USDT |
0.0442 USDT |
| 2026-01-23 |
0.0442 USDT |
7,582,931.9300 CVC |
0.0439 USDT |
0.0438 USDT |
0.0440 USDT |
0.0443 USDT |
| 2026-01-22 |
0.0450 USDT |
1,505,872.1100 CVC |
0.0443 USDT |
0.0443 USDT |
0.0448 USDT |
0.0449 USDT |
| 2026-01-21 |
0.0430 USDT |
560,568.0681 CVC |
0.0429 USDT |
0.0427 USDT |
0.0431 USDT |
0.0430 USDT |
| 2026-01-20 |
0.0443 USDT |
24,372,945.3500 CVC |
0.0456 USDT |
0.0428 USDT |
0.0429 USDT |
0.0429 USDT |
| 2026-01-19 |
0.0448 USDT |
28,798,331.7400 CVC |
0.0459 USDT |
0.0425 USDT |
0.0446 USDT |
0.0460 USDT |
| 2026-01-18 |
0.0472 USDT |
9,369,030.9740 CVC |
0.0479 USDT |
0.0466 USDT |
0.0470 USDT |
0.0472 USDT |
| 2026-01-17 |
0.0470 USDT |
2,097,387.6700 CVC |
0.0471 USDT |
0.0467 USDT |
0.0470 USDT |
0.0472 USDT |
| 2026-01-16 |
0.0466 USDT |
2,325,918.7000 CVC |
0.0466 USDT |
0.0462 USDT |
0.0465 USDT |
0.0463 USDT |
| 2026-01-15 |
0.0478 USDT |
1,780,552.1300 CVC |
0.0478 USDT |
0.0477 USDT |
0.0480 USDT |
0.0478 USDT |
| 2026-01-14 |
0.0480 USDT |
51,169,736.8300 CVC |
0.0476 USDT |
0.0473 USDT |
0.0476 USDT |
0.0479 USDT |
| 2026-01-13 |
0.0463 USDT |
25,250,553.1300 CVC |
0.0455 USDT |
0.0454 USDT |
0.0463 USDT |
0.0468 USDT |
| 2026-01-12 |
0.0459 USDT |
24,340,828.6900 CVC |
0.0469 USDT |
0.0449 USDT |
0.0458 USDT |
0.0455 USDT |
| 2026-01-11 |
0.0477 USDT |
8,717,074.1900 CVC |
0.0482 USDT |
0.0472 USDT |
0.0479 USDT |
0.0478 USDT |
| 2026-01-10 |
0.0489 USDT |
32,312,924.3278 CVC |
0.0481 USDT |
0.0478 USDT |
0.0486 USDT |
0.0484 USDT |
| 2026-01-09 |
0.0488 USDT |
41,465,378.1458 CVC |
0.0496 USDT |
0.0477 USDT |
0.0488 USDT |
0.0479 USDT |