Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
0.0678 USDT |
26,679,748.9887 CVC |
0.0691 USDT |
0.0655 USDT |
0.0665 USDT |
0.0662 USDT |
| 2025-10-14 |
0.0674 USDT |
53,999,430.7447 CVC |
0.0711 USDT |
0.0644 USDT |
0.0661 USDT |
0.0686 USDT |
| 2025-10-13 |
0.0690 USDT |
23,589,351.5700 CVC |
0.0682 USDT |
0.0675 USDT |
0.0685 USDT |
0.0688 USDT |
| 2025-10-12 |
0.0627 USDT |
11,636,295.5100 CVC |
0.0622 USDT |
0.0611 USDT |
0.0622 USDT |
0.0643 USDT |
| 2025-10-11 |
0.0631 USDT |
2,454,326.9200 CVC |
0.0614 USDT |
0.0610 USDT |
0.0633 USDT |
0.0636 USDT |
| 2025-10-10 |
0.0815 USDT |
8,696,125.7300 CVC |
0.0818 USDT |
0.0805 USDT |
0.0818 USDT |
0.0809 USDT |
| 2025-10-09 |
0.0835 USDT |
1,463,510.4500 CVC |
0.0837 USDT |
0.0831 USDT |
0.0834 USDT |
0.0831 USDT |
| 2025-10-08 |
0.0821 USDT |
35,697,322.5900 CVC |
0.0814 USDT |
0.0794 USDT |
0.0807 USDT |
0.0837 USDT |
| 2025-10-07 |
0.0833 USDT |
51,030,934.2700 CVC |
0.0847 USDT |
0.0804 USDT |
0.0822 USDT |
0.0815 USDT |
| 2025-10-06 |
0.0844 USDT |
23,714,049.8400 CVC |
0.0832 USDT |
0.0828 USDT |
0.0837 USDT |
0.0847 USDT |
| 2025-10-05 |
0.0847 USDT |
34,605,647.2900 CVC |
0.0843 USDT |
0.0828 USDT |
0.0841 USDT |
0.0835 USDT |
| 2025-10-04 |
0.0865 USDT |
6,301,442.0400 CVC |
0.0870 USDT |
0.0856 USDT |
0.0863 USDT |
0.0861 USDT |
| 2025-10-03 |
0.0868 USDT |
6,409,760.9200 CVC |
0.0873 USDT |
0.0862 USDT |
0.0870 USDT |
0.0869 USDT |
| 2025-10-02 |
0.0863 USDT |
19,908,603.8100 CVC |
0.0854 USDT |
0.0852 USDT |
0.0866 USDT |
0.0865 USDT |
| 2025-10-01 |
0.0828 USDT |
11,362,472.3400 CVC |
0.0819 USDT |
0.0813 USDT |
0.0821 USDT |
0.0845 USDT |
| 2025-09-30 |
0.0821 USDT |
3,528,293.0200 CVC |
0.0823 USDT |
0.0815 USDT |
0.0825 USDT |
0.0823 USDT |
| 2025-09-29 |
0.0830 USDT |
23,365,596.4000 CVC |
0.0834 USDT |
0.0813 USDT |
0.0826 USDT |
0.0824 USDT |
| 2025-09-28 |
0.0813 USDT |
16,828,398.7700 CVC |
0.0808 USDT |
0.0800 USDT |
0.0805 USDT |
0.0830 USDT |
| 2025-09-27 |
0.0814 USDT |
19,020,667.3500 CVC |
0.0818 USDT |
0.0805 USDT |
0.0811 USDT |
0.0809 USDT |
| 2025-09-26 |
0.0802 USDT |
29,103,355.9900 CVC |
0.0791 USDT |
0.0781 USDT |
0.0794 USDT |
0.0817 USDT |
| 2025-09-25 |
0.0815 USDT |
32,590,914.7600 CVC |
0.0834 USDT |
0.0785 USDT |
0.0805 USDT |
0.0795 USDT |
| 2025-09-24 |
0.0847 USDT |
21,883,991.8700 CVC |
0.0845 USDT |
0.0831 USDT |
0.0846 USDT |
0.0852 USDT |
| 2025-09-23 |
0.0846 USDT |
23,074,442.0528 CVC |
0.0839 USDT |
0.0827 USDT |
0.0838 USDT |
0.0848 USDT |
| 2025-09-22 |
0.0860 USDT |
43,397,559.7700 CVC |
0.0890 USDT |
0.0810 USDT |
0.0844 USDT |
0.0850 USDT |
| 2025-09-21 |
0.0892 USDT |
28,948,132.2200 CVC |
0.0894 USDT |
0.0884 USDT |
0.0889 USDT |
0.0894 USDT |
| 2025-09-20 |
0.0895 USDT |
15,668,178.6100 CVC |
0.0892 USDT |
0.0887 USDT |
0.0892 USDT |
0.0904 USDT |
| 2025-09-19 |
0.0907 USDT |
29,290,653.1000 CVC |
0.0930 USDT |
0.0888 USDT |
0.0895 USDT |
0.0893 USDT |
| 2025-09-18 |
0.0922 USDT |
27,419,680.2300 CVC |
0.0916 USDT |
0.0912 USDT |
0.0920 USDT |
0.0932 USDT |
| 2025-09-17 |
0.0893 USDT |
19,654,386.9500 CVC |
0.0897 USDT |
0.0882 USDT |
0.0884 USDT |
0.0882 USDT |
| 2025-09-16 |
0.0887 USDT |
25,582,848.1900 CVC |
0.0887 USDT |
0.0876 USDT |
0.0882 USDT |
0.0881 USDT |
| 2025-09-15 |
0.0900 USDT |
41,612,123.3400 CVC |
0.0914 USDT |
0.0875 USDT |
0.0883 USDT |
0.0878 USDT |
| 2025-09-14 |
0.0922 USDT |
28,084,239.0400 CVC |
0.0938 USDT |
0.0904 USDT |
0.0916 USDT |
0.0920 USDT |
| 2025-09-13 |
0.0925 USDT |
28,096,344.9700 CVC |
0.0916 USDT |
0.0911 USDT |
0.0919 USDT |
0.0924 USDT |
| 2025-09-12 |
0.0903 USDT |
39,628,269.9800 CVC |
0.0909 USDT |
0.0895 USDT |
0.0901 USDT |
0.0899 USDT |
| 2025-09-11 |
0.0914 USDT |
23,468,025.5500 CVC |
0.0918 USDT |
0.0896 USDT |
0.0911 USDT |
0.0909 USDT |
| 2025-09-10 |
0.0913 USDT |
15,491,847.4600 CVC |
0.0918 USDT |
0.0904 USDT |
0.0913 USDT |
0.0911 USDT |