Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-03 |
0.1791 USDT |
16,484,921.6249 CVC |
0.1761 USDT |
0.1671 USDT |
0.1924 USDT |
0.1711 USDT |
| 2021-02-02 |
0.1714 USDT |
20,790,061.0786 CVC |
0.1706 USDT |
0.1642 USDT |
0.1821 USDT |
0.1759 USDT |
| 2021-02-01 |
0.1650 USDT |
21,900,557.4448 CVC |
0.1491 USDT |
0.1480 USDT |
0.1850 USDT |
0.1700 USDT |
| 2021-01-31 |
0.1505 USDT |
7,624,987.0153 CVC |
0.1499 USDT |
0.1477 USDT |
0.1543 USDT |
0.1492 USDT |
| 2021-01-30 |
0.1547 USDT |
9,822,988.3055 CVC |
0.1594 USDT |
0.1483 USDT |
0.1594 USDT |
0.1499 USDT |
| 2021-01-29 |
0.1597 USDT |
12,794,585.1256 CVC |
0.1628 USDT |
0.1515 USDT |
0.1665 USDT |
0.1596 USDT |
| 2021-01-28 |
0.1560 USDT |
15,483,791.0146 CVC |
0.1516 USDT |
0.1457 USDT |
0.1679 USDT |
0.1623 USDT |
| 2021-01-27 |
0.1484 USDT |
12,498,488.4501 CVC |
0.1387 USDT |
0.1321 USDT |
0.1575 USDT |
0.1515 USDT |
| 2021-01-26 |
0.1425 USDT |
7,957,477.8854 CVC |
0.1436 USDT |
0.1300 USDT |
0.1498 USDT |
0.1387 USDT |
| 2021-01-25 |
0.1468 USDT |
9,175,041.4743 CVC |
0.1551 USDT |
0.1389 USDT |
0.1554 USDT |
0.1434 USDT |
| 2021-01-24 |
0.1544 USDT |
8,744,995.0360 CVC |
0.1546 USDT |
0.1488 USDT |
0.1584 USDT |
0.1552 USDT |
| 2021-01-23 |
0.1548 USDT |
15,225,836.3256 CVC |
0.1481 USDT |
0.1454 USDT |
0.1648 USDT |
0.1543 USDT |
| 2021-01-22 |
0.1504 USDT |
14,123,720.7313 CVC |
0.1439 USDT |
0.1416 USDT |
0.1608 USDT |
0.1483 USDT |
| 2021-01-21 |
0.1337 USDT |
24,359,447.4234 CVC |
0.1409 USDT |
0.1175 USDT |
0.1451 USDT |
0.1439 USDT |
| 2021-01-20 |
0.1477 USDT |
7,593,697.8621 CVC |
0.1487 USDT |
0.1395 USDT |
0.1577 USDT |
0.1413 USDT |
| 2021-01-19 |
0.1569 USDT |
10,855,760.1387 CVC |
0.1630 USDT |
0.1454 USDT |
0.1669 USDT |
0.1489 USDT |
| 2021-01-18 |
0.1632 USDT |
11,974,065.0551 CVC |
0.1625 USDT |
0.1573 USDT |
0.1690 USDT |
0.1629 USDT |
| 2021-01-17 |
0.1573 USDT |
16,720,132.8925 CVC |
0.1518 USDT |
0.1491 USDT |
0.1660 USDT |
0.1624 USDT |
| 2021-01-16 |
0.1525 USDT |
26,624,247.3606 CVC |
0.1568 USDT |
0.1472 USDT |
0.1579 USDT |
0.1502 USDT |
| 2021-01-15 |
0.1632 USDT |
20,179,809.5779 CVC |
0.1615 USDT |
0.1517 USDT |
0.1740 USDT |
0.1534 USDT |
| 2021-01-14 |
0.1676 USDT |
8,309,064.0734 CVC |
0.1615 USDT |
0.1610 USDT |
0.1740 USDT |
0.1664 USDT |
| 2021-01-13 |
0.1588 USDT |
2,474,209.5631 CVC |
0.1633 USDT |
0.1559 USDT |
0.1633 USDT |
0.1602 USDT |
| 2021-01-12 |
0.1691 USDT |
29,649,646.2248 CVC |
0.1427 USDT |
0.1427 USDT |
0.1918 USDT |
0.1652 USDT |
| 2021-01-11 |
0.1092 USDT |
8,205,295.6887 CVC |
0.1076 USDT |
0.0986 USDT |
0.1198 USDT |
0.1178 USDT |
| 2021-01-10 |
0.1362 USDT |
3,187,943.7156 CVC |
0.1443 USDT |
0.1281 USDT |
0.1453 USDT |
0.1358 USDT |
| 2021-01-09 |
0.1469 USDT |
4,246,706.1662 CVC |
0.1521 USDT |
0.1420 USDT |
0.1524 USDT |
0.1462 USDT |
| 2021-01-08 |
0.1603 USDT |
7,147,991.3695 CVC |
0.1622 USDT |
0.1519 USDT |
0.1695 USDT |
0.1652 USDT |
| 2021-01-07 |
0.1543 USDT |
17,573,479.5774 CVC |
0.1653 USDT |
0.1365 USDT |
0.1686 USDT |
0.1558 USDT |
| 2021-01-06 |
0.1022 USDT |
6,925,661.7803 CVC |
0.0984 USDT |
0.0955 USDT |
0.1080 USDT |
0.1032 USDT |
| 2021-01-05 |
0.0921 USDT |
4,440,565.2828 CVC |
0.0902 USDT |
0.0884 USDT |
0.0950 USDT |
0.0922 USDT |
| 2021-01-04 |
0.0842 USDT |
2,336,488.2200 CVC |
0.0852 USDT |
0.0813 USDT |
0.0872 USDT |
0.0835 USDT |
| 2021-01-03 |
0.0866 USDT |
2,796,886.3951 CVC |
0.0881 USDT |
0.0848 USDT |
0.0885 USDT |
0.0860 USDT |
| 2021-01-02 |
0.0837 USDT |
2,027,803.4560 CVC |
0.0849 USDT |
0.0815 USDT |
0.0852 USDT |
0.0831 USDT |
| 2021-01-01 |
0.0855 USDT |
1,968,773.5842 CVC |
0.0871 USDT |
0.0839 USDT |
0.0873 USDT |
0.0857 USDT |
| 2020-12-31 |
0.0830 USDT |
418,112.8008 CVC |
0.0827 USDT |
0.0823 USDT |
0.0833 USDT |
0.0832 USDT |
| 2020-12-30 |
0.0849 USDT |
1,077,010.4421 CVC |
0.0858 USDT |
0.0841 USDT |
0.0860 USDT |
0.0856 USDT |
| 2020-12-29 |
0.0825 USDT |
1,108,714.0218 CVC |
0.0828 USDT |
0.0813 USDT |
0.0841 USDT |
0.0827 USDT |
| 2020-12-28 |
0.0872 USDT |
1,999,151.4978 CVC |
0.0870 USDT |
0.0857 USDT |
0.0898 USDT |
0.0861 USDT |
| 2020-12-27 |
0.0878 USDT |
3,450,035.7006 CVC |
0.0893 USDT |
0.0852 USDT |
0.0908 USDT |
0.0867 USDT |
| 2020-12-26 |
0.0896 USDT |
2,356,690.7500 CVC |
0.0889 USDT |
0.0880 USDT |
0.0909 USDT |
0.0892 USDT |
| 2020-12-25 |
0.0896 USDT |
4,257,498.1051 CVC |
0.0903 USDT |
0.0863 USDT |
0.0925 USDT |
0.0910 USDT |
| 2020-12-24 |
0.0910 USDT |
4,486,483.4853 CVC |
0.0917 USDT |
0.0890 USDT |
0.0938 USDT |
0.0895 USDT |
| 2020-12-23 |
0.0914 USDT |
17,544,716.1494 CVC |
0.0804 USDT |
0.0750 USDT |
0.1073 USDT |
0.0804 USDT |
| 2020-12-22 |
0.0908 USDT |
2,067,216.1600 CVC |
0.0927 USDT |
0.0895 USDT |
0.0932 USDT |
0.0902 USDT |
| 2020-12-21 |
0.0915 USDT |
3,155,031.5297 CVC |
0.0926 USDT |
0.0893 USDT |
0.0940 USDT |
0.0908 USDT |
| 2020-12-20 |
0.0961 USDT |
3,762,873.8598 CVC |
0.0984 USDT |
0.0938 USDT |
0.0984 USDT |
0.0944 USDT |
| 2020-12-19 |
0.1029 USDT |
4,524,379.2969 CVC |
0.1040 USDT |
0.1013 USDT |
0.1042 USDT |
0.1030 USDT |
| 2020-12-18 |
0.0961 USDT |
2,013,114.1398 CVC |
0.0949 USDT |
0.0942 USDT |
0.0989 USDT |
0.0984 USDT |
| 2020-12-17 |
0.0945 USDT |
4,371,249.0631 CVC |
0.0966 USDT |
0.0922 USDT |
0.0971 USDT |
0.0929 USDT |
| 2020-12-16 |
0.0952 USDT |
2,744,893.4294 CVC |
0.0962 USDT |
0.0936 USDT |
0.0970 USDT |
0.0953 USDT |