Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0468 USDT |
19,167,687.8600 CVC |
0.0469 USDT |
0.0462 USDT |
0.0465 USDT |
0.0464 USDT |
| 2025-12-03 |
0.0468 USDT |
17,563,715.5100 CVC |
0.0469 USDT |
0.0460 USDT |
0.0467 USDT |
0.0465 USDT |
| 2025-12-02 |
0.0448 USDT |
10,406,360.0800 CVC |
0.0452 USDT |
0.0439 USDT |
0.0446 USDT |
0.0446 USDT |
| 2025-12-01 |
0.0447 USDT |
14,256,593.0000 CVC |
0.0465 USDT |
0.0437 USDT |
0.0444 USDT |
0.0438 USDT |
| 2025-11-30 |
0.0475 USDT |
14,222,775.2600 CVC |
0.0477 USDT |
0.0468 USDT |
0.0475 USDT |
0.0474 USDT |
| 2025-11-29 |
0.0489 USDT |
28,381,741.1200 CVC |
0.0476 USDT |
0.0476 USDT |
0.0480 USDT |
0.0478 USDT |
| 2025-11-28 |
0.0481 USDT |
28,610,679.5100 CVC |
0.0489 USDT |
0.0467 USDT |
0.0476 USDT |
0.0476 USDT |
| 2025-11-27 |
0.0483 USDT |
23,424,730.8600 CVC |
0.0476 USDT |
0.0474 USDT |
0.0476 USDT |
0.0493 USDT |
| 2025-11-26 |
0.0475 USDT |
21,529,346.3700 CVC |
0.0480 USDT |
0.0463 USDT |
0.0473 USDT |
0.0479 USDT |
| 2025-11-25 |
0.0480 USDT |
34,131,333.5100 CVC |
0.0473 USDT |
0.0467 USDT |
0.0474 USDT |
0.0474 USDT |
| 2025-11-24 |
0.0464 USDT |
5,281,552.0000 CVC |
0.0465 USDT |
0.0456 USDT |
0.0458 USDT |
0.0460 USDT |
| 2025-11-23 |
0.0470 USDT |
6,672,345.5100 CVC |
0.0459 USDT |
0.0458 USDT |
0.0461 USDT |
0.0466 USDT |
| 2025-11-22 |
0.0458 USDT |
2,907,780.6600 CVC |
0.0463 USDT |
0.0451 USDT |
0.0456 USDT |
0.0451 USDT |
| 2025-11-21 |
0.0486 USDT |
1,465,643.7100 CVC |
0.0483 USDT |
0.0480 USDT |
0.0487 USDT |
0.0481 USDT |
| 2025-11-20 |
0.0491 USDT |
194,730.8000 CVC |
0.0494 USDT |
0.0490 USDT |
0.0494 USDT |
0.0493 USDT |
| 2025-11-19 |
0.0502 USDT |
9,240,147.4600 CVC |
0.0524 USDT |
0.0481 USDT |
0.0488 USDT |
0.0494 USDT |
| 2025-11-18 |
0.0513 USDT |
4,188,661.6100 CVC |
0.0512 USDT |
0.0503 USDT |
0.0514 USDT |
0.0514 USDT |
| 2025-11-17 |
0.0527 USDT |
4,108,173.5600 CVC |
0.0520 USDT |
0.0518 USDT |
0.0526 USDT |
0.0523 USDT |
| 2025-11-16 |
0.0520 USDT |
4,637,105.2200 CVC |
0.0534 USDT |
0.0507 USDT |
0.0514 USDT |
0.0516 USDT |
| 2025-11-15 |
0.0546 USDT |
11,627,078.3849 CVC |
0.0522 USDT |
0.0522 USDT |
0.0531 USDT |
0.0534 USDT |
| 2025-11-14 |
0.0537 USDT |
16,582,624.2900 CVC |
0.0527 USDT |
0.0504 USDT |
0.0518 USDT |
0.0534 USDT |
| 2025-11-13 |
0.0564 USDT |
7,432,358.8900 CVC |
0.0579 USDT |
0.0547 USDT |
0.0558 USDT |
0.0557 USDT |
| 2025-11-12 |
0.0613 USDT |
53,433,004.5100 CVC |
0.0638 USDT |
0.0576 USDT |
0.0585 USDT |
0.0581 USDT |
| 2025-11-11 |
0.0623 USDT |
114,395,993.7579 CVC |
0.0574 USDT |
0.0564 USDT |
0.0580 USDT |
0.0601 USDT |
| 2025-11-10 |
0.0573 USDT |
5,393,085.5400 CVC |
0.0569 USDT |
0.0564 USDT |
0.0570 USDT |
0.0572 USDT |
| 2025-11-09 |
0.0561 USDT |
2,416,171.6200 CVC |
0.0569 USDT |
0.0548 USDT |
0.0556 USDT |
0.0554 USDT |
| 2025-11-08 |
0.0566 USDT |
3,911,611.1700 CVC |
0.0566 USDT |
0.0558 USDT |
0.0566 USDT |
0.0566 USDT |
| 2025-11-07 |
0.0547 USDT |
20,206,300.4100 CVC |
0.0528 USDT |
0.0513 USDT |
0.0525 USDT |
0.0567 USDT |
| 2025-11-06 |
0.0509 USDT |
15,935,612.7300 CVC |
0.0517 USDT |
0.0502 USDT |
0.0506 USDT |
0.0506 USDT |
| 2025-11-05 |
0.0493 USDT |
10,232,500.7800 CVC |
0.0496 USDT |
0.0471 USDT |
0.0497 USDT |
0.0499 USDT |
| 2025-11-04 |
0.0500 USDT |
43,058,325.5462 CVC |
0.0510 USDT |
0.0474 USDT |
0.0498 USDT |
0.0496 USDT |
| 2025-11-03 |
0.0534 USDT |
50,801,480.7884 CVC |
0.0577 USDT |
0.0496 USDT |
0.0525 USDT |
0.0512 USDT |
| 2025-11-02 |
0.0578 USDT |
8,520,180.3600 CVC |
0.0580 USDT |
0.0571 USDT |
0.0578 USDT |
0.0578 USDT |
| 2025-11-01 |
0.0577 USDT |
3,640,720.7400 CVC |
0.0575 USDT |
0.0570 USDT |
0.0574 USDT |
0.0581 USDT |
| 2025-10-31 |
0.0566 USDT |
6,424,533.6500 CVC |
0.0562 USDT |
0.0560 USDT |
0.0567 USDT |
0.0565 USDT |
| 2025-10-30 |
0.0584 USDT |
27,191,701.7600 CVC |
0.0597 USDT |
0.0559 USDT |
0.0566 USDT |
0.0565 USDT |
| 2025-10-29 |
0.0603 USDT |
9,036,237.5300 CVC |
0.0603 USDT |
0.0599 USDT |
0.0604 USDT |
0.0608 USDT |
| 2025-10-28 |
0.0617 USDT |
6,045,741.8800 CVC |
0.0617 USDT |
0.0611 USDT |
0.0618 USDT |
0.0615 USDT |
| 2025-10-27 |
0.0636 USDT |
3,701,802.5000 CVC |
0.0632 USDT |
0.0629 USDT |
0.0636 USDT |
0.0632 USDT |
| 2025-10-26 |
0.0625 USDT |
9,532,081.2951 CVC |
0.0613 USDT |
0.0607 USDT |
0.0614 USDT |
0.0633 USDT |
| 2025-10-25 |
0.0604 USDT |
15,299,831.6500 CVC |
0.0610 USDT |
0.0598 USDT |
0.0604 USDT |
0.0608 USDT |
| 2025-10-24 |
0.0611 USDT |
13,764,454.3200 CVC |
0.0609 USDT |
0.0598 USDT |
0.0605 USDT |
0.0605 USDT |
| 2025-10-23 |
0.0602 USDT |
5,049,060.4900 CVC |
0.0596 USDT |
0.0593 USDT |
0.0599 USDT |
0.0602 USDT |
| 2025-10-22 |
0.0608 USDT |
6,510,737.8400 CVC |
0.0608 USDT |
0.0602 USDT |
0.0605 USDT |
0.0603 USDT |
| 2025-10-21 |
0.0615 USDT |
3,225,061.7200 CVC |
0.0629 USDT |
0.0602 USDT |
0.0606 USDT |
0.0606 USDT |
| 2025-10-20 |
0.0632 USDT |
11,210,433.9200 CVC |
0.0630 USDT |
0.0593 USDT |
0.0629 USDT |
0.0630 USDT |
| 2025-10-19 |
0.0618 USDT |
16,637,224.9600 CVC |
0.0607 USDT |
0.0599 USDT |
0.0605 USDT |
0.0620 USDT |
| 2025-10-18 |
0.0612 USDT |
11,568,405.8000 CVC |
0.0609 USDT |
0.0598 USDT |
0.0605 USDT |
0.0608 USDT |
| 2025-10-17 |
0.0603 USDT |
37,837,977.3904 CVC |
0.0635 USDT |
0.0579 USDT |
0.0601 USDT |
0.0592 USDT |
| 2025-10-16 |
0.0653 USDT |
43,984,162.6800 CVC |
0.0658 USDT |
0.0627 USDT |
0.0636 USDT |
0.0634 USDT |