Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
0.2607 USDT |
352,654.8465 CVC |
0.2625 USDT |
0.2535 USDT |
0.2562 USDT |
0.2600 USDT |
| 2022-03-10 |
0.2605 USDT |
507,649.0000 CVC |
0.2732 USDT |
0.2524 USDT |
0.2559 USDT |
0.2627 USDT |
| 2022-03-09 |
0.2682 USDT |
377,578.1157 CVC |
0.2594 USDT |
0.2581 USDT |
0.2608 USDT |
0.2736 USDT |
| 2022-03-08 |
0.2555 USDT |
626,066.0271 CVC |
0.2522 USDT |
0.2486 USDT |
0.2523 USDT |
0.2561 USDT |
| 2022-03-07 |
0.2551 USDT |
216,975.0878 CVC |
0.2575 USDT |
0.2454 USDT |
0.2486 USDT |
0.2479 USDT |
| 2022-03-06 |
0.2619 USDT |
226,537.9000 CVC |
0.2686 USDT |
0.2551 USDT |
0.2581 USDT |
0.2579 USDT |
| 2022-03-05 |
0.2634 USDT |
229,294.8300 CVC |
0.2629 USDT |
0.2555 USDT |
0.2598 USDT |
0.2680 USDT |
| 2022-03-04 |
0.2847 USDT |
2,014,445.5145 CVC |
0.2833 USDT |
0.2578 USDT |
0.2611 USDT |
0.2606 USDT |
| 2022-03-03 |
0.2856 USDT |
629,682.0339 CVC |
0.2955 USDT |
0.2755 USDT |
0.2798 USDT |
0.2793 USDT |
| 2022-03-02 |
0.2953 USDT |
523,011.9354 CVC |
0.3063 USDT |
0.2866 USDT |
0.2908 USDT |
0.2945 USDT |
| 2022-03-01 |
0.3022 USDT |
1,069,158.5906 CVC |
0.2947 USDT |
0.2929 USDT |
0.2979 USDT |
0.3065 USDT |
| 2022-02-28 |
0.2737 USDT |
1,058,180.2002 CVC |
0.2690 USDT |
0.2656 USDT |
0.2716 USDT |
0.2833 USDT |
| 2022-02-27 |
0.2717 USDT |
1,287,123.8383 CVC |
0.2774 USDT |
0.2607 USDT |
0.2670 USDT |
0.2669 USDT |
| 2022-02-26 |
0.2776 USDT |
1,371,026.2379 CVC |
0.2633 USDT |
0.2632 USDT |
0.2750 USDT |
0.2757 USDT |
| 2022-02-25 |
0.2515 USDT |
3,633,865.3257 CVC |
0.2365 USDT |
0.2353 USDT |
0.2424 USDT |
0.2613 USDT |
| 2022-02-24 |
0.2204 USDT |
1,370,843.1645 CVC |
0.2391 USDT |
0.2073 USDT |
0.2136 USDT |
0.2373 USDT |
| 2022-02-23 |
0.2470 USDT |
894,081.8337 CVC |
0.2449 USDT |
0.2381 USDT |
0.2395 USDT |
0.2398 USDT |
| 2022-02-22 |
0.2320 USDT |
896,161.3744 CVC |
0.2302 USDT |
0.2207 USDT |
0.2255 USDT |
0.2384 USDT |
| 2022-02-21 |
0.2502 USDT |
1,084,525.7671 CVC |
0.2527 USDT |
0.2339 USDT |
0.2360 USDT |
0.2357 USDT |
| 2022-02-20 |
0.2560 USDT |
446,226.9895 CVC |
0.2717 USDT |
0.2474 USDT |
0.2510 USDT |
0.2525 USDT |
| 2022-02-19 |
0.2738 USDT |
1,871,198.8401 CVC |
0.2686 USDT |
0.2640 USDT |
0.2693 USDT |
0.2694 USDT |
| 2022-02-18 |
0.2737 USDT |
329,417.9972 CVC |
0.2745 USDT |
0.2635 USDT |
0.2679 USDT |
0.2679 USDT |
| 2022-02-17 |
0.2922 USDT |
451,911.4572 CVC |
0.3069 USDT |
0.2771 USDT |
0.2802 USDT |
0.2794 USDT |
| 2022-02-16 |
0.3067 USDT |
420,765.4893 CVC |
0.3142 USDT |
0.2976 USDT |
0.3009 USDT |
0.3091 USDT |
| 2022-02-15 |
0.3010 USDT |
416,629.9905 CVC |
0.2888 USDT |
0.2876 USDT |
0.2897 USDT |
0.3064 USDT |
| 2022-02-14 |
0.2798 USDT |
265,081.4926 CVC |
0.2816 USDT |
0.2712 USDT |
0.2747 USDT |
0.2871 USDT |
| 2022-02-13 |
0.2861 USDT |
509,169.0073 CVC |
0.2857 USDT |
0.2758 USDT |
0.2795 USDT |
0.2809 USDT |
| 2022-02-12 |
0.2832 USDT |
845,180.9457 CVC |
0.2843 USDT |
0.2727 USDT |
0.2784 USDT |
0.2826 USDT |
| 2022-02-11 |
0.2979 USDT |
312,555.8556 CVC |
0.3032 USDT |
0.2790 USDT |
0.2828 USDT |
0.2828 USDT |
| 2022-02-10 |
0.3271 USDT |
2,444,124.0695 CVC |
0.3190 USDT |
0.3040 USDT |
0.3096 USDT |
0.3079 USDT |
| 2022-02-09 |
0.3110 USDT |
284,393.3864 CVC |
0.3136 USDT |
0.3020 USDT |
0.3058 USDT |
0.3141 USDT |
| 2022-02-08 |
0.3101 USDT |
1,455,874.2393 CVC |
0.3273 USDT |
0.3003 USDT |
0.3034 USDT |
0.3124 USDT |
| 2022-02-07 |
0.3199 USDT |
289,861.5406 CVC |
0.3198 USDT |
0.3138 USDT |
0.3171 USDT |
0.3232 USDT |
| 2022-02-06 |
0.3190 USDT |
836,660.5114 CVC |
0.3155 USDT |
0.3037 USDT |
0.3102 USDT |
0.3121 USDT |
| 2022-02-05 |
0.3094 USDT |
326,865.8597 CVC |
0.3064 USDT |
0.3015 USDT |
0.3048 USDT |
0.3143 USDT |
| 2022-02-04 |
0.2964 USDT |
914,037.5246 CVC |
0.2935 USDT |
0.2866 USDT |
0.2903 USDT |
0.3003 USDT |
| 2022-02-03 |
0.2870 USDT |
1,841,754.5791 CVC |
0.2764 USDT |
0.2741 USDT |
0.2835 USDT |
0.2920 USDT |
| 2022-02-02 |
0.2789 USDT |
1,484,372.4482 CVC |
0.2822 USDT |
0.2690 USDT |
0.2780 USDT |
0.2784 USDT |
| 2022-02-01 |
0.2952 USDT |
3,293,613.8954 CVC |
0.2699 USDT |
0.2696 USDT |
0.2854 USDT |
0.2872 USDT |
| 2022-01-31 |
0.2567 USDT |
1,137,642.1954 CVC |
0.2565 USDT |
0.2425 USDT |
0.2462 USDT |
0.2711 USDT |
| 2022-01-30 |
0.2615 USDT |
576,002.2123 CVC |
0.2668 USDT |
0.2530 USDT |
0.2578 USDT |
0.2563 USDT |
| 2022-01-29 |
0.2616 USDT |
958,890.6571 CVC |
0.2518 USDT |
0.2515 USDT |
0.2606 USDT |
0.2679 USDT |
| 2022-01-28 |
0.2397 USDT |
759,363.5896 CVC |
0.2361 USDT |
0.2325 USDT |
0.2366 USDT |
0.2446 USDT |
| 2022-01-27 |
0.2362 USDT |
3,004,686.2779 CVC |
0.2244 USDT |
0.2166 USDT |
0.2292 USDT |
0.2310 USDT |
| 2022-01-26 |
0.2326 USDT |
4,013,777.5165 CVC |
0.2144 USDT |
0.2112 USDT |
0.2145 USDT |
0.2242 USDT |
| 2022-01-25 |
0.2116 USDT |
1,381,776.5044 CVC |
0.2125 USDT |
0.2056 USDT |
0.2093 USDT |
0.2119 USDT |
| 2022-01-24 |
0.2128 USDT |
3,118,042.2472 CVC |
0.2253 USDT |
0.1903 USDT |
0.1967 USDT |
0.2122 USDT |
| 2022-01-23 |
0.2183 USDT |
1,061,910.8441 CVC |
0.2180 USDT |
0.2117 USDT |
0.2175 USDT |
0.2155 USDT |
| 2022-01-22 |
0.2149 USDT |
2,927,088.4592 CVC |
0.2391 USDT |
0.1950 USDT |
0.2106 USDT |
0.2112 USDT |
| 2022-01-21 |
0.2605 USDT |
1,351,962.6561 CVC |
0.2825 USDT |
0.2352 USDT |
0.2460 USDT |
0.2429 USDT |