Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.3004 USDT |
1,156,298.7693 CVC |
0.2980 USDT |
0.2832 USDT |
0.2880 USDT |
0.2839 USDT |
| 2022-01-19 |
0.3026 USDT |
381,005.4847 CVC |
0.3133 USDT |
0.2927 USDT |
0.2956 USDT |
0.3004 USDT |
| 2022-01-18 |
0.3108 USDT |
278,934.5807 CVC |
0.3194 USDT |
0.3044 USDT |
0.3073 USDT |
0.3133 USDT |
| 2022-01-17 |
0.3253 USDT |
241,509.3174 CVC |
0.3377 USDT |
0.3164 USDT |
0.3198 USDT |
0.3204 USDT |
| 2022-01-16 |
0.3336 USDT |
377,046.7354 CVC |
0.3348 USDT |
0.3282 USDT |
0.3321 USDT |
0.3379 USDT |
| 2022-01-15 |
0.3353 USDT |
795,809.3459 CVC |
0.3298 USDT |
0.3278 USDT |
0.3309 USDT |
0.3364 USDT |
| 2022-01-14 |
0.3235 USDT |
312,234.2335 CVC |
0.3186 USDT |
0.3143 USDT |
0.3181 USDT |
0.3288 USDT |
| 2022-01-13 |
0.3294 USDT |
500,342.6594 CVC |
0.3390 USDT |
0.3185 USDT |
0.3234 USDT |
0.3212 USDT |
| 2022-01-12 |
0.3269 USDT |
394,821.0566 CVC |
0.3225 USDT |
0.3186 USDT |
0.3212 USDT |
0.3385 USDT |
| 2022-01-11 |
0.3133 USDT |
372,810.5345 CVC |
0.3106 USDT |
0.3041 USDT |
0.3108 USDT |
0.3174 USDT |
| 2022-01-10 |
0.3244 USDT |
2,296,138.7369 CVC |
0.3231 USDT |
0.2964 USDT |
0.3093 USDT |
0.3110 USDT |
| 2022-01-09 |
0.3256 USDT |
1,074,095.7507 CVC |
0.3123 USDT |
0.3106 USDT |
0.3220 USDT |
0.3211 USDT |
| 2022-01-08 |
0.3206 USDT |
1,188,777.7177 CVC |
0.3313 USDT |
0.3045 USDT |
0.3120 USDT |
0.3075 USDT |
| 2022-01-07 |
0.3250 USDT |
1,657,086.9527 CVC |
0.3342 USDT |
0.3093 USDT |
0.3182 USDT |
0.3241 USDT |
| 2022-01-06 |
0.3254 USDT |
1,064,607.2206 CVC |
0.3315 USDT |
0.3139 USDT |
0.3222 USDT |
0.3339 USDT |
| 2022-01-05 |
0.3625 USDT |
1,752,504.8656 CVC |
0.3576 USDT |
0.3348 USDT |
0.3458 USDT |
0.3420 USDT |
| 2022-01-04 |
0.3646 USDT |
815,095.4797 CVC |
0.3752 USDT |
0.3544 USDT |
0.3595 USDT |
0.3583 USDT |
| 2022-01-03 |
0.3883 USDT |
1,407,002.9249 CVC |
0.3951 USDT |
0.3648 USDT |
0.3720 USDT |
0.3680 USDT |
| 2022-01-02 |
0.4047 USDT |
5,426,885.5516 CVC |
0.3670 USDT |
0.3535 USDT |
0.3566 USDT |
0.4024 USDT |
| 2022-01-01 |
0.3535 USDT |
4,157,105.5274 CVC |
0.3284 USDT |
0.3284 USDT |
0.3525 USDT |
0.3611 USDT |
| 2021-12-31 |
0.3366 USDT |
1,394,918.1654 CVC |
0.3355 USDT |
0.3240 USDT |
0.3297 USDT |
0.3242 USDT |
| 2021-12-30 |
0.3338 USDT |
1,318,764.2739 CVC |
0.3314 USDT |
0.3220 USDT |
0.3265 USDT |
0.3365 USDT |
| 2021-12-29 |
0.3375 USDT |
1,350,294.0886 CVC |
0.3411 USDT |
0.3251 USDT |
0.3328 USDT |
0.3362 USDT |
| 2021-12-28 |
0.3565 USDT |
2,752,180.6235 CVC |
0.3757 USDT |
0.3368 USDT |
0.3424 USDT |
0.3429 USDT |
| 2021-12-27 |
0.3788 USDT |
842,072.5610 CVC |
0.3713 USDT |
0.3679 USDT |
0.3712 USDT |
0.3839 USDT |
| 2021-12-26 |
0.3622 USDT |
844,986.6696 CVC |
0.3656 USDT |
0.3529 USDT |
0.3567 USDT |
0.3726 USDT |
| 2021-12-25 |
0.3639 USDT |
1,594,762.5069 CVC |
0.3612 USDT |
0.3577 USDT |
0.3613 USDT |
0.3678 USDT |
| 2021-12-24 |
0.3633 USDT |
1,388,965.9612 CVC |
0.3624 USDT |
0.3539 USDT |
0.3579 USDT |
0.3559 USDT |
| 2021-12-23 |
0.3479 USDT |
1,771,212.7009 CVC |
0.3397 USDT |
0.3325 USDT |
0.3402 USDT |
0.3627 USDT |
| 2021-12-22 |
0.3390 USDT |
1,405,486.9090 CVC |
0.3311 USDT |
0.3311 USDT |
0.3373 USDT |
0.3368 USDT |
| 2021-12-21 |
0.3245 USDT |
942,268.2830 CVC |
0.3179 USDT |
0.3142 USDT |
0.3169 USDT |
0.3325 USDT |
| 2021-12-20 |
0.3149 USDT |
952,158.6993 CVC |
0.3247 USDT |
0.3038 USDT |
0.3098 USDT |
0.3174 USDT |
| 2021-12-19 |
0.3304 USDT |
931,912.6305 CVC |
0.3334 USDT |
0.3228 USDT |
0.3255 USDT |
0.3271 USDT |
| 2021-12-18 |
0.3279 USDT |
928,925.0239 CVC |
0.3235 USDT |
0.3170 USDT |
0.3222 USDT |
0.3315 USDT |
| 2021-12-17 |
0.3245 USDT |
2,765,148.7144 CVC |
0.3344 USDT |
0.3089 USDT |
0.3226 USDT |
0.3219 USDT |
| 2021-12-16 |
0.3460 USDT |
1,285,018.0990 CVC |
0.3411 USDT |
0.3382 USDT |
0.3417 USDT |
0.3427 USDT |
| 2021-12-15 |
0.3294 USDT |
2,578,812.0570 CVC |
0.3261 USDT |
0.3082 USDT |
0.3126 USDT |
0.3440 USDT |
| 2021-12-14 |
0.3195 USDT |
2,041,951.2425 CVC |
0.3173 USDT |
0.3060 USDT |
0.3153 USDT |
0.3281 USDT |
| 2021-12-13 |
0.3322 USDT |
2,171,864.4456 CVC |
0.3579 USDT |
0.3118 USDT |
0.3197 USDT |
0.3149 USDT |
| 2021-12-12 |
0.3537 USDT |
964,836.6603 CVC |
0.3571 USDT |
0.3453 USDT |
0.3480 USDT |
0.3591 USDT |
| 2021-12-11 |
0.3516 USDT |
3,866,290.6790 CVC |
0.3373 USDT |
0.3302 USDT |
0.3442 USDT |
0.3514 USDT |
| 2021-12-10 |
0.3587 USDT |
3,955,551.5880 CVC |
0.3576 USDT |
0.3475 USDT |
0.3527 USDT |
0.3497 USDT |
| 2021-12-09 |
0.3847 USDT |
2,521,746.3940 CVC |
0.4060 USDT |
0.3609 USDT |
0.3666 USDT |
0.3679 USDT |
| 2021-12-08 |
0.3931 USDT |
4,003,085.3158 CVC |
0.3968 USDT |
0.3712 USDT |
0.3817 USDT |
0.4023 USDT |
| 2021-12-07 |
0.3964 USDT |
4,622,012.1034 CVC |
0.3810 USDT |
0.3809 USDT |
0.3959 USDT |
0.3944 USDT |
| 2021-12-06 |
0.3608 USDT |
10,061,099.4677 CVC |
0.3639 USDT |
0.3202 USDT |
0.3364 USDT |
0.3829 USDT |
| 2021-12-05 |
0.3714 USDT |
5,510,066.0378 CVC |
0.4002 USDT |
0.3467 USDT |
0.3599 USDT |
0.3602 USDT |
| 2021-12-04 |
0.3728 USDT |
12,732,960.3377 CVC |
0.4728 USDT |
0.3020 USDT |
0.3689 USDT |
0.3944 USDT |
| 2021-12-03 |
0.4955 USDT |
3,028,258.3134 CVC |
0.5358 USDT |
0.4567 USDT |
0.4710 USDT |
0.4708 USDT |
| 2021-12-02 |
0.5334 USDT |
5,090,148.0836 CVC |
0.5684 USDT |
0.5193 USDT |
0.5306 USDT |
0.5359 USDT |