Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
0.4708 USDT |
1,920,298.2065 CVC |
0.4964 USDT |
0.4524 USDT |
0.4603 USDT |
0.4805 USDT |
| 2021-10-11 |
0.5029 USDT |
1,847,210.2805 CVC |
0.4995 USDT |
0.4812 USDT |
0.4886 USDT |
0.4886 USDT |
| 2021-10-10 |
0.5216 USDT |
1,382,254.2944 CVC |
0.5278 USDT |
0.5036 USDT |
0.5069 USDT |
0.5053 USDT |
| 2021-10-09 |
0.5555 USDT |
4,580,453.1805 CVC |
0.5692 USDT |
0.5177 USDT |
0.5252 USDT |
0.5233 USDT |
| 2021-10-08 |
0.5459 USDT |
3,536,644.6442 CVC |
0.5483 USDT |
0.5226 USDT |
0.5286 USDT |
0.5538 USDT |
| 2021-10-07 |
0.5320 USDT |
2,576,394.8908 CVC |
0.5557 USDT |
0.5178 USDT |
0.5318 USDT |
0.5389 USDT |
| 2021-10-06 |
0.5420 USDT |
10,551,036.4271 CVC |
0.5242 USDT |
0.5023 USDT |
0.5124 USDT |
0.5330 USDT |
| 2021-10-05 |
0.5110 USDT |
4,162,487.2266 CVC |
0.5111 USDT |
0.4939 USDT |
0.5028 USDT |
0.5156 USDT |
| 2021-10-04 |
0.5116 USDT |
5,105,709.6157 CVC |
0.5188 USDT |
0.4860 USDT |
0.5025 USDT |
0.5115 USDT |
| 2021-10-03 |
0.5165 USDT |
6,873,277.2681 CVC |
0.4741 USDT |
0.4714 USDT |
0.5032 USDT |
0.5057 USDT |
| 2021-10-02 |
0.4806 USDT |
2,028,149.0323 CVC |
0.4775 USDT |
0.4637 USDT |
0.4775 USDT |
0.4870 USDT |
| 2021-10-01 |
0.4592 USDT |
3,809,940.4568 CVC |
0.4344 USDT |
0.4335 USDT |
0.4528 USDT |
0.4707 USDT |
| 2021-09-30 |
0.4321 USDT |
6,370,675.4599 CVC |
0.3961 USDT |
0.3927 USDT |
0.4033 USDT |
0.4320 USDT |
| 2021-09-29 |
0.4025 USDT |
1,178,905.4523 CVC |
0.3928 USDT |
0.3877 USDT |
0.3924 USDT |
0.3891 USDT |
| 2021-09-28 |
0.4125 USDT |
1,471,342.3164 CVC |
0.4143 USDT |
0.3943 USDT |
0.4003 USDT |
0.4045 USDT |
| 2021-09-27 |
0.4343 USDT |
1,614,935.4090 CVC |
0.4343 USDT |
0.4153 USDT |
0.4214 USDT |
0.4254 USDT |
| 2021-09-26 |
0.4288 USDT |
2,312,550.8372 CVC |
0.4562 USDT |
0.4050 USDT |
0.4154 USDT |
0.4413 USDT |
| 2021-09-25 |
0.4676 USDT |
2,649,638.7407 CVC |
0.4824 USDT |
0.4442 USDT |
0.4566 USDT |
0.4554 USDT |
| 2021-09-24 |
0.4813 USDT |
8,966,374.9842 CVC |
0.5307 USDT |
0.4361 USDT |
0.4570 USDT |
0.4781 USDT |
| 2021-09-23 |
0.4880 USDT |
14,831,359.1569 CVC |
0.4295 USDT |
0.4112 USDT |
0.4192 USDT |
0.5335 USDT |
| 2021-09-22 |
0.4055 USDT |
4,256,750.8548 CVC |
0.3818 USDT |
0.3716 USDT |
0.3929 USDT |
0.4265 USDT |
| 2021-09-21 |
0.4049 USDT |
3,136,701.6338 CVC |
0.4200 USDT |
0.3833 USDT |
0.3907 USDT |
0.3833 USDT |
| 2021-09-20 |
0.4447 USDT |
4,070,896.1125 CVC |
0.5000 USDT |
0.4000 USDT |
0.4292 USDT |
0.4330 USDT |
| 2021-09-19 |
0.5081 USDT |
1,876,780.6169 CVC |
0.5374 USDT |
0.4845 USDT |
0.5111 USDT |
0.4941 USDT |
| 2021-09-18 |
0.5419 USDT |
2,605,167.6052 CVC |
0.5510 USDT |
0.5272 USDT |
0.5346 USDT |
0.5333 USDT |
| 2021-09-17 |
0.5633 USDT |
13,115,848.8713 CVC |
0.5368 USDT |
0.5209 USDT |
0.5334 USDT |
0.5477 USDT |
| 2021-09-16 |
0.5303 USDT |
4,907,554.0877 CVC |
0.5314 USDT |
0.5079 USDT |
0.5239 USDT |
0.5358 USDT |
| 2021-09-15 |
0.5117 USDT |
2,333,367.4423 CVC |
0.5051 USDT |
0.4969 USDT |
0.5029 USDT |
0.5327 USDT |
| 2021-09-14 |
0.5039 USDT |
3,790,214.5392 CVC |
0.4924 USDT |
0.4877 USDT |
0.4965 USDT |
0.5018 USDT |
| 2021-09-13 |
0.5184 USDT |
10,290,330.1640 CVC |
0.5191 USDT |
0.4581 USDT |
0.4855 USDT |
0.4862 USDT |
| 2021-09-12 |
0.5161 USDT |
1,905,879.9775 CVC |
0.5255 USDT |
0.4964 USDT |
0.5057 USDT |
0.5141 USDT |
| 2021-09-11 |
0.5351 USDT |
3,499,381.4734 CVC |
0.5283 USDT |
0.5174 USDT |
0.5247 USDT |
0.5224 USDT |
| 2021-09-10 |
0.5427 USDT |
4,044,348.4817 CVC |
0.5807 USDT |
0.5049 USDT |
0.5175 USDT |
0.5128 USDT |
| 2021-09-09 |
0.5954 USDT |
16,290,192.9379 CVC |
0.5346 USDT |
0.5200 USDT |
0.5454 USDT |
0.5730 USDT |
| 2021-09-08 |
0.5073 USDT |
9,341,920.9968 CVC |
0.5093 USDT |
0.4601 USDT |
0.4813 USDT |
0.5119 USDT |
| 2021-09-07 |
0.5582 USDT |
29,280,971.3662 CVC |
0.6370 USDT |
0.4116 USDT |
0.5005 USDT |
0.5013 USDT |
| 2021-09-06 |
0.6258 USDT |
16,212,349.7083 CVC |
0.6249 USDT |
0.5739 USDT |
0.6214 USDT |
0.6134 USDT |
| 2021-09-05 |
0.7548 USDT |
60,283,175.1308 CVC |
0.9446 USDT |
0.6315 USDT |
0.6455 USDT |
0.6547 USDT |
| 2021-09-04 |
0.5937 USDT |
100,398,064.3196 CVC |
0.3939 USDT |
0.3920 USDT |
0.4371 USDT |
0.7113 USDT |
| 2021-09-03 |
0.3777 USDT |
7,026,563.6676 CVC |
0.3570 USDT |
0.3464 USDT |
0.3503 USDT |
0.3915 USDT |
| 2021-09-02 |
0.3570 USDT |
1,542,272.7370 CVC |
0.3520 USDT |
0.3467 USDT |
0.3513 USDT |
0.3566 USDT |
| 2021-09-01 |
0.3453 USDT |
1,587,282.3555 CVC |
0.3399 USDT |
0.3326 USDT |
0.3362 USDT |
0.3484 USDT |
| 2021-08-31 |
0.3426 USDT |
2,362,970.5226 CVC |
0.3346 USDT |
0.3205 USDT |
0.3279 USDT |
0.3397 USDT |
| 2021-08-30 |
0.3393 USDT |
1,618,268.9894 CVC |
0.3527 USDT |
0.3302 USDT |
0.3347 USDT |
0.3383 USDT |
| 2021-08-29 |
0.3433 USDT |
2,838,677.8437 CVC |
0.3463 USDT |
0.3267 USDT |
0.3311 USDT |
0.3485 USDT |
| 2021-08-28 |
0.3453 USDT |
2,302,699.7118 CVC |
0.3404 USDT |
0.3368 USDT |
0.3404 USDT |
0.3427 USDT |
| 2021-08-27 |
0.3233 USDT |
3,558,802.5744 CVC |
0.3219 USDT |
0.3024 USDT |
0.3077 USDT |
0.3364 USDT |
| 2021-08-26 |
0.3310 USDT |
1,547,875.7584 CVC |
0.3561 USDT |
0.3153 USDT |
0.3233 USDT |
0.3238 USDT |
| 2021-08-25 |
0.3519 USDT |
2,981,134.1867 CVC |
0.3466 USDT |
0.3277 USDT |
0.3347 USDT |
0.3488 USDT |
| 2021-08-24 |
0.3623 USDT |
3,778,100.6003 CVC |
0.3754 USDT |
0.3311 USDT |
0.3451 USDT |
0.3470 USDT |