Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.0780 USDT |
39,517.8500 CVC |
0.0789 USDT |
0.0767 USDT |
0.0774 USDT |
0.0777 USDT |
| 2023-01-04 |
0.0789 USDT |
67,658.0700 CVC |
0.0779 USDT |
0.0779 USDT |
0.0779 USDT |
0.0781 USDT |
| 2023-01-03 |
0.0803 USDT |
67,560.1200 CVC |
0.0798 USDT |
0.0774 USDT |
0.0776 USDT |
0.0781 USDT |
| 2023-01-02 |
0.0801 USDT |
351,248.8941 CVC |
0.0781 USDT |
0.0754 USDT |
0.0781 USDT |
0.0806 USDT |
| 2023-01-01 |
0.0803 USDT |
390,599.3354 CVC |
0.0753 USDT |
0.0751 USDT |
0.0776 USDT |
0.0779 USDT |
| 2022-12-31 |
0.0837 USDT |
818,208.5557 CVC |
0.0719 USDT |
0.0700 USDT |
0.0716 USDT |
0.0785 USDT |
| 2022-12-30 |
0.0744 USDT |
21,734.2862 CVC |
0.0736 USDT |
0.0709 USDT |
0.0709 USDT |
0.0715 USDT |
| 2022-12-29 |
0.0732 USDT |
10,942.2293 CVC |
0.0763 USDT |
0.0717 USDT |
0.0723 USDT |
0.0730 USDT |
| 2022-12-28 |
0.0772 USDT |
86,008.6018 CVC |
0.0807 USDT |
0.0742 USDT |
0.0745 USDT |
0.0760 USDT |
| 2022-12-27 |
0.0823 USDT |
29,263.6580 CVC |
0.0820 USDT |
0.0794 USDT |
0.0810 USDT |
0.0810 USDT |
| 2022-12-26 |
0.0832 USDT |
3,251.2126 CVC |
0.0839 USDT |
0.0820 USDT |
0.0820 USDT |
0.0820 USDT |
| 2022-12-25 |
0.0839 USDT |
27,848.4397 CVC |
0.0850 USDT |
0.0837 USDT |
0.0840 USDT |
0.0840 USDT |
| 2022-12-24 |
0.0849 USDT |
35,012.8200 CVC |
0.0862 USDT |
0.0838 USDT |
0.0850 USDT |
0.0850 USDT |
| 2022-12-23 |
0.0859 USDT |
5,520.1542 CVC |
0.0832 USDT |
0.0832 USDT |
0.0832 USDT |
0.0852 USDT |
| 2022-12-22 |
0.0835 USDT |
14,450.9500 CVC |
0.0863 USDT |
0.0826 USDT |
0.0832 USDT |
0.0832 USDT |
| 2022-12-21 |
0.0876 USDT |
29,224.8650 CVC |
0.0876 USDT |
0.0849 USDT |
0.0849 USDT |
0.0863 USDT |
| 2022-12-20 |
0.0839 USDT |
8,553.3718 CVC |
0.0810 USDT |
0.0810 USDT |
0.0814 USDT |
0.0855 USDT |
| 2022-12-19 |
0.0858 USDT |
23,935.0100 CVC |
0.0884 USDT |
0.0809 USDT |
0.0809 USDT |
0.0809 USDT |
| 2022-12-18 |
0.0886 USDT |
55,228.0100 CVC |
0.0878 USDT |
0.0866 USDT |
0.0875 USDT |
0.0880 USDT |
| 2022-12-17 |
0.0908 USDT |
43,138.8600 CVC |
0.0925 USDT |
0.0876 USDT |
0.0876 USDT |
0.0879 USDT |
| 2022-12-16 |
0.0995 USDT |
147,134.1037 CVC |
0.0997 USDT |
0.0953 USDT |
0.0959 USDT |
0.0976 USDT |
| 2022-12-15 |
0.1017 USDT |
82,865.4500 CVC |
0.0977 USDT |
0.0958 USDT |
0.0961 USDT |
0.1012 USDT |
| 2022-12-14 |
0.0990 USDT |
23,969.5477 CVC |
0.0963 USDT |
0.0958 USDT |
0.0963 USDT |
0.0977 USDT |
| 2022-12-13 |
0.0971 USDT |
21,175.5200 CVC |
0.0939 USDT |
0.0923 USDT |
0.0923 USDT |
0.0972 USDT |
| 2022-12-12 |
0.0952 USDT |
10,044.0873 CVC |
0.0998 USDT |
0.0929 USDT |
0.0929 USDT |
0.0939 USDT |
| 2022-12-11 |
0.1023 USDT |
291,699.5927 CVC |
0.0963 USDT |
0.0958 USDT |
0.0975 USDT |
0.0998 USDT |
| 2022-12-10 |
0.1044 USDT |
609,223.1332 CVC |
0.0956 USDT |
0.0933 USDT |
0.0956 USDT |
0.0973 USDT |
| 2022-12-09 |
0.0962 USDT |
20,784.2200 CVC |
0.0969 USDT |
0.0954 USDT |
0.0956 USDT |
0.0956 USDT |
| 2022-12-08 |
0.0954 USDT |
116,813.8100 CVC |
0.0960 USDT |
0.0923 USDT |
0.0949 USDT |
0.0958 USDT |
| 2022-12-07 |
0.0989 USDT |
70,084.3600 CVC |
0.1013 USDT |
0.0936 USDT |
0.0955 USDT |
0.0955 USDT |
| 2022-12-06 |
0.1016 USDT |
54,148.1100 CVC |
0.1016 USDT |
0.0996 USDT |
0.1007 USDT |
0.0996 USDT |
| 2022-12-05 |
0.1025 USDT |
36,290.7455 CVC |
0.1035 USDT |
0.1014 USDT |
0.1018 USDT |
0.1018 USDT |
| 2022-12-04 |
0.1024 USDT |
67,939.2753 CVC |
0.1037 USDT |
0.1010 USDT |
0.1019 USDT |
0.1034 USDT |
| 2022-12-03 |
0.1053 USDT |
463,532.3811 CVC |
0.1037 USDT |
0.1024 USDT |
0.1028 USDT |
0.1030 USDT |
| 2022-12-02 |
0.1028 USDT |
723,318.1896 CVC |
0.1038 USDT |
0.1007 USDT |
0.1016 USDT |
0.1040 USDT |
| 2022-12-01 |
0.1049 USDT |
196,931.3500 CVC |
0.1056 USDT |
0.1033 USDT |
0.1039 USDT |
0.1039 USDT |
| 2022-11-30 |
0.1035 USDT |
163,144.4000 CVC |
0.1024 USDT |
0.1021 USDT |
0.1029 USDT |
0.1043 USDT |
| 2022-11-29 |
0.1011 USDT |
192,862.3900 CVC |
0.1023 USDT |
0.0986 USDT |
0.0995 USDT |
0.1028 USDT |
| 2022-11-28 |
0.1015 USDT |
243,172.7647 CVC |
0.0984 USDT |
0.0941 USDT |
0.0954 USDT |
0.1023 USDT |
| 2022-11-27 |
0.1017 USDT |
108,058.8730 CVC |
0.0986 USDT |
0.0986 USDT |
0.0986 USDT |
0.1000 USDT |
| 2022-11-26 |
0.0991 USDT |
24,674.7200 CVC |
0.0998 USDT |
0.0980 USDT |
0.0980 USDT |
0.0980 USDT |
| 2022-11-25 |
0.0996 USDT |
95,463.6702 CVC |
0.1012 USDT |
0.0980 USDT |
0.0982 USDT |
0.1005 USDT |
| 2022-11-24 |
0.1013 USDT |
274,086.2079 CVC |
0.1013 USDT |
0.0991 USDT |
0.0991 USDT |
0.0991 USDT |
| 2022-11-23 |
0.1000 USDT |
704,934.8453 CVC |
0.0962 USDT |
0.0959 USDT |
0.0961 USDT |
0.0999 USDT |
| 2022-11-22 |
0.0928 USDT |
281,183.4090 CVC |
0.0937 USDT |
0.0909 USDT |
0.0911 USDT |
0.0959 USDT |
| 2022-11-21 |
0.0925 USDT |
311,190.9000 CVC |
0.0936 USDT |
0.0894 USDT |
0.0899 USDT |
0.0932 USDT |
| 2022-11-20 |
0.0979 USDT |
243,586.7385 CVC |
0.0980 USDT |
0.0924 USDT |
0.0939 USDT |
0.0929 USDT |
| 2022-11-19 |
0.0968 USDT |
64,727.4958 CVC |
0.0933 USDT |
0.0921 USDT |
0.0921 USDT |
0.0978 USDT |
| 2022-11-18 |
0.0923 USDT |
71,584.8206 CVC |
0.0914 USDT |
0.0914 USDT |
0.0924 USDT |
0.0935 USDT |
| 2022-11-17 |
0.0909 USDT |
196,780.4842 CVC |
0.0915 USDT |
0.0893 USDT |
0.0898 USDT |
0.0909 USDT |