Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-09 |
0.0911 USDT |
31,576,136.1400 CVC |
0.0901 USDT |
0.0894 USDT |
0.0904 USDT |
0.0905 USDT |
| 2025-09-08 |
0.0892 USDT |
12,014,883.5500 CVC |
0.0887 USDT |
0.0881 USDT |
0.0889 USDT |
0.0897 USDT |
| 2025-09-07 |
0.0882 USDT |
7,540,960.1700 CVC |
0.0871 USDT |
0.0871 USDT |
0.0876 USDT |
0.0884 USDT |
| 2025-09-06 |
0.0878 USDT |
20,607,088.9900 CVC |
0.0883 USDT |
0.0868 USDT |
0.0870 USDT |
0.0870 USDT |
| 2025-09-05 |
0.0883 USDT |
39,336,965.0641 CVC |
0.0875 USDT |
0.0871 USDT |
0.0878 USDT |
0.0884 USDT |
| 2025-09-04 |
0.0879 USDT |
40,124,136.7200 CVC |
0.0902 USDT |
0.0864 USDT |
0.0871 USDT |
0.0875 USDT |
| 2025-09-03 |
0.0898 USDT |
33,068,613.9300 CVC |
0.0903 USDT |
0.0885 USDT |
0.0890 USDT |
0.0902 USDT |
| 2025-09-02 |
0.0888 USDT |
47,883,305.5300 CVC |
0.0875 USDT |
0.0868 USDT |
0.0880 USDT |
0.0897 USDT |
| 2025-09-01 |
0.0879 USDT |
21,717,723.3700 CVC |
0.0890 USDT |
0.0869 USDT |
0.0878 USDT |
0.0876 USDT |
| 2025-08-31 |
0.0912 USDT |
9,127,312.3800 CVC |
0.0911 USDT |
0.0906 USDT |
0.0910 USDT |
0.0907 USDT |
| 2025-08-30 |
0.0896 USDT |
9,223,591.3900 CVC |
0.0891 USDT |
0.0882 USDT |
0.0893 USDT |
0.0906 USDT |
| 2025-08-29 |
0.0909 USDT |
27,743,298.1295 CVC |
0.0931 USDT |
0.0887 USDT |
0.0898 USDT |
0.0899 USDT |
| 2025-08-28 |
0.0922 USDT |
42,034,670.3969 CVC |
0.0913 USDT |
0.0906 USDT |
0.0917 USDT |
0.0918 USDT |
| 2025-08-27 |
0.0916 USDT |
42,867,195.5300 CVC |
0.0924 USDT |
0.0905 USDT |
0.0911 USDT |
0.0927 USDT |