Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0503 USDT |
47,498,581.7348 CVC |
0.0468 USDT |
0.0463 USDT |
0.0476 USDT |
0.0515 USDT |
| 2026-01-07 |
0.0476 USDT |
25,195,593.5200 CVC |
0.0465 USDT |
0.0461 USDT |
0.0476 USDT |
0.0476 USDT |
| 2026-01-06 |
0.0453 USDT |
8,001,522.1500 CVC |
0.0453 USDT |
0.0450 USDT |
0.0453 USDT |
0.0454 USDT |
| 2026-01-05 |
0.0446 USDT |
4,935,546.4300 CVC |
0.0446 USDT |
0.0441 USDT |
0.0443 USDT |
0.0443 USDT |
| 2026-01-04 |
0.0442 USDT |
4,585,376.7400 CVC |
0.0439 USDT |
0.0439 USDT |
0.0441 USDT |
0.0445 USDT |
| 2026-01-03 |
0.0438 USDT |
11,082,475.6300 CVC |
0.0441 USDT |
0.0430 USDT |
0.0432 USDT |
0.0431 USDT |
| 2026-01-02 |
0.0427 USDT |
9,559,658.0100 CVC |
0.0427 USDT |
0.0424 USDT |
0.0428 USDT |
0.0427 USDT |
| 2026-01-01 |
0.0419 USDT |
9,027,674.3900 CVC |
0.0424 USDT |
0.0414 USDT |
0.0416 USDT |
0.0418 USDT |
| 2025-12-31 |
0.0430 USDT |
13,348,198.4600 CVC |
0.0418 USDT |
0.0418 USDT |
0.0434 USDT |
0.0432 USDT |
| 2025-12-30 |
0.0414 USDT |
2,298,105.9700 CVC |
0.0415 USDT |
0.0412 USDT |
0.0417 USDT |
0.0413 USDT |
| 2025-12-29 |
0.0417 USDT |
8,618,199.7500 CVC |
0.0413 USDT |
0.0412 USDT |
0.0418 USDT |
0.0417 USDT |
| 2025-12-28 |
0.0416 USDT |
17,079,156.2400 CVC |
0.0415 USDT |
0.0411 USDT |
0.0415 USDT |
0.0418 USDT |
| 2025-12-27 |
0.0408 USDT |
18,770,399.2788 CVC |
0.0408 USDT |
0.0405 USDT |
0.0407 USDT |
0.0410 USDT |
| 2025-12-26 |
0.0415 USDT |
21,824,051.8300 CVC |
0.0416 USDT |
0.0410 USDT |
0.0415 USDT |
0.0416 USDT |
| 2025-12-25 |
0.0428 USDT |
36,669,899.5900 CVC |
0.0429 USDT |
0.0423 USDT |
0.0427 USDT |
0.0425 USDT |
| 2025-12-24 |
0.0443 USDT |
49,665,495.5900 CVC |
0.0462 USDT |
0.0434 USDT |
0.0439 USDT |
0.0437 USDT |
| 2025-12-23 |
0.0410 USDT |
1,477,254.9900 CVC |
0.0409 USDT |
0.0409 USDT |
0.0411 USDT |
0.0411 USDT |
| 2025-12-22 |
0.0411 USDT |
52,577,292.0200 CVC |
0.0410 USDT |
0.0404 USDT |
0.0409 USDT |
0.0409 USDT |
| 2025-12-21 |
0.0415 USDT |
63,373,986.8500 CVC |
0.0415 USDT |
0.0401 USDT |
0.0410 USDT |
0.0407 USDT |
| 2025-12-20 |
0.0415 USDT |
38,586,861.8300 CVC |
0.0409 USDT |
0.0408 USDT |
0.0414 USDT |
0.0411 USDT |
| 2025-12-19 |
0.0392 USDT |
24,688,329.2000 CVC |
0.0386 USDT |
0.0383 USDT |
0.0387 USDT |
0.0398 USDT |
| 2025-12-18 |
0.0406 USDT |
1,541,491.8700 CVC |
0.0405 USDT |
0.0399 USDT |
0.0403 USDT |
0.0401 USDT |
| 2025-12-17 |
0.0421 USDT |
773,138.8700 CVC |
0.0422 USDT |
0.0417 USDT |
0.0421 USDT |
0.0417 USDT |
| 2025-12-16 |
0.0421 USDT |
10,217,285.1000 CVC |
0.0422 USDT |
0.0414 USDT |
0.0417 USDT |
0.0423 USDT |
| 2025-12-15 |
0.0436 USDT |
10,616,149.4800 CVC |
0.0442 USDT |
0.0415 USDT |
0.0420 USDT |
0.0424 USDT |
| 2025-12-14 |
0.0461 USDT |
19,407,541.4700 CVC |
0.0455 USDT |
0.0447 USDT |
0.0448 USDT |
0.0447 USDT |
| 2025-12-13 |
0.0453 USDT |
3,614,672.3400 CVC |
0.0456 USDT |
0.0451 USDT |
0.0453 USDT |
0.0454 USDT |
| 2025-12-12 |
0.0463 USDT |
2,712,608.8100 CVC |
0.0466 USDT |
0.0457 USDT |
0.0465 USDT |
0.0462 USDT |
| 2025-12-11 |
0.0468 USDT |
20,487,207.8500 CVC |
0.0488 USDT |
0.0461 USDT |
0.0466 USDT |
0.0464 USDT |
| 2025-12-10 |
0.0487 USDT |
32,109,823.5853 CVC |
0.0479 USDT |
0.0468 USDT |
0.0472 USDT |
0.0482 USDT |
| 2025-12-09 |
0.0474 USDT |
14,889,465.4400 CVC |
0.0470 USDT |
0.0466 USDT |
0.0470 USDT |
0.0480 USDT |
| 2025-12-08 |
0.0478 USDT |
7,500,029.7200 CVC |
0.0470 USDT |
0.0469 USDT |
0.0479 USDT |
0.0476 USDT |
| 2025-12-07 |
0.0475 USDT |
9,844,664.5400 CVC |
0.0486 USDT |
0.0470 USDT |
0.0472 USDT |
0.0473 USDT |
| 2025-12-06 |
0.0519 USDT |
11,532,129.2200 CVC |
0.0534 USDT |
0.0499 USDT |
0.0513 USDT |
0.0508 USDT |
| 2025-12-05 |
0.0574 USDT |
81,555,459.1479 CVC |
0.0465 USDT |
0.0462 USDT |
0.0467 USDT |
0.0534 USDT |
| 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 |