Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.0821 USDT |
3,528,293.0200 CVC |
0.0823 USDT |
0.0815 USDT |
0.0825 USDT |
0.0823 USDT |
| 2025-09-29 |
0.0830 USDT |
23,365,596.4000 CVC |
0.0834 USDT |
0.0813 USDT |
0.0826 USDT |
0.0824 USDT |
| 2025-09-28 |
0.0813 USDT |
16,828,398.7700 CVC |
0.0808 USDT |
0.0800 USDT |
0.0805 USDT |
0.0830 USDT |
| 2025-09-27 |
0.0814 USDT |
19,020,667.3500 CVC |
0.0818 USDT |
0.0805 USDT |
0.0811 USDT |
0.0809 USDT |
| 2025-09-26 |
0.0802 USDT |
29,103,355.9900 CVC |
0.0791 USDT |
0.0781 USDT |
0.0794 USDT |
0.0817 USDT |
| 2025-09-25 |
0.0815 USDT |
32,590,914.7600 CVC |
0.0834 USDT |
0.0785 USDT |
0.0805 USDT |
0.0795 USDT |
| 2025-09-24 |
0.0847 USDT |
21,883,991.8700 CVC |
0.0845 USDT |
0.0831 USDT |
0.0846 USDT |
0.0852 USDT |
| 2025-09-23 |
0.0846 USDT |
23,074,442.0528 CVC |
0.0839 USDT |
0.0827 USDT |
0.0838 USDT |
0.0848 USDT |
| 2025-09-22 |
0.0860 USDT |
43,397,559.7700 CVC |
0.0890 USDT |
0.0810 USDT |
0.0844 USDT |
0.0850 USDT |
| 2025-09-21 |
0.0892 USDT |
28,948,132.2200 CVC |
0.0894 USDT |
0.0884 USDT |
0.0889 USDT |
0.0894 USDT |
| 2025-09-20 |
0.0895 USDT |
15,668,178.6100 CVC |
0.0892 USDT |
0.0887 USDT |
0.0892 USDT |
0.0904 USDT |
| 2025-09-19 |
0.0907 USDT |
29,290,653.1000 CVC |
0.0930 USDT |
0.0888 USDT |
0.0895 USDT |
0.0893 USDT |
| 2025-09-18 |
0.0922 USDT |
27,419,680.2300 CVC |
0.0916 USDT |
0.0912 USDT |
0.0920 USDT |
0.0932 USDT |
| 2025-09-17 |
0.0893 USDT |
19,654,386.9500 CVC |
0.0897 USDT |
0.0882 USDT |
0.0884 USDT |
0.0882 USDT |
| 2025-09-16 |
0.0887 USDT |
25,582,848.1900 CVC |
0.0887 USDT |
0.0876 USDT |
0.0882 USDT |
0.0881 USDT |
| 2025-09-15 |
0.0900 USDT |
41,612,123.3400 CVC |
0.0914 USDT |
0.0875 USDT |
0.0883 USDT |
0.0878 USDT |
| 2025-09-14 |
0.0922 USDT |
28,084,239.0400 CVC |
0.0938 USDT |
0.0904 USDT |
0.0916 USDT |
0.0920 USDT |
| 2025-09-13 |
0.0925 USDT |
28,096,344.9700 CVC |
0.0916 USDT |
0.0911 USDT |
0.0919 USDT |
0.0924 USDT |
| 2025-09-12 |
0.0903 USDT |
39,628,269.9800 CVC |
0.0909 USDT |
0.0895 USDT |
0.0901 USDT |
0.0899 USDT |
| 2025-09-11 |
0.0914 USDT |
23,468,025.5500 CVC |
0.0918 USDT |
0.0896 USDT |
0.0911 USDT |
0.0909 USDT |
| 2025-09-10 |
0.0913 USDT |
15,491,847.4600 CVC |
0.0918 USDT |
0.0904 USDT |
0.0913 USDT |
0.0911 USDT |
| 2025-09-09 |
0.0911 USDT |
31,576,136.1400 CVC |
0.0901 USDT |
0.0894 USDT |
0.0904 USDT |
0.0905 USDT |
| 2025-09-08 |
0.0892 USDT |
12,014,883.5500 CVC |
0.0887 USDT |
0.0881 USDT |
0.0889 USDT |
0.0897 USDT |
| 2025-09-07 |
0.0882 USDT |
7,540,960.1700 CVC |
0.0871 USDT |
0.0871 USDT |
0.0876 USDT |
0.0884 USDT |
| 2025-09-06 |
0.0878 USDT |
20,607,088.9900 CVC |
0.0883 USDT |
0.0868 USDT |
0.0870 USDT |
0.0870 USDT |
| 2025-09-05 |
0.0883 USDT |
39,336,965.0641 CVC |
0.0875 USDT |
0.0871 USDT |
0.0878 USDT |
0.0884 USDT |
| 2025-09-04 |
0.0879 USDT |
40,124,136.7200 CVC |
0.0902 USDT |
0.0864 USDT |
0.0871 USDT |
0.0875 USDT |
| 2025-09-03 |
0.0898 USDT |
33,068,613.9300 CVC |
0.0903 USDT |
0.0885 USDT |
0.0890 USDT |
0.0902 USDT |
| 2025-09-02 |
0.0888 USDT |
47,883,305.5300 CVC |
0.0875 USDT |
0.0868 USDT |
0.0880 USDT |
0.0897 USDT |
| 2025-09-01 |
0.0879 USDT |
21,717,723.3700 CVC |
0.0890 USDT |
0.0869 USDT |
0.0878 USDT |
0.0876 USDT |
| 2025-08-31 |
0.0912 USDT |
9,127,312.3800 CVC |
0.0911 USDT |
0.0906 USDT |
0.0910 USDT |
0.0907 USDT |
| 2025-08-30 |
0.0896 USDT |
9,223,591.3900 CVC |
0.0891 USDT |
0.0882 USDT |
0.0893 USDT |
0.0906 USDT |
| 2025-08-29 |
0.0909 USDT |
27,743,298.1295 CVC |
0.0931 USDT |
0.0887 USDT |
0.0898 USDT |
0.0899 USDT |
| 2025-08-28 |
0.0922 USDT |
42,034,670.3969 CVC |
0.0913 USDT |
0.0906 USDT |
0.0917 USDT |
0.0918 USDT |
| 2025-08-27 |
0.0916 USDT |
42,867,195.5300 CVC |
0.0924 USDT |
0.0905 USDT |
0.0911 USDT |
0.0927 USDT |
| 2025-08-26 |
0.0893 USDT |
39,771,922.9000 CVC |
0.0885 USDT |
0.0875 USDT |
0.0889 USDT |
0.0901 USDT |
| 2025-08-25 |
0.0941 USDT |
34,166,634.4500 CVC |
0.0950 USDT |
0.0912 USDT |
0.0922 USDT |
0.0916 USDT |
| 2025-08-24 |
0.0945 USDT |
13,810,724.4600 CVC |
0.0965 USDT |
0.0933 USDT |
0.0939 USDT |
0.0937 USDT |
| 2025-08-23 |
0.0968 USDT |
36,966,818.4500 CVC |
0.0973 USDT |
0.0951 USDT |
0.0964 USDT |
0.0963 USDT |
| 2025-08-22 |
0.0904 USDT |
39,002,513.7000 CVC |
0.0909 USDT |
0.0882 USDT |
0.0899 USDT |
0.0925 USDT |
| 2025-08-21 |
0.0928 USDT |
1,103,882.4300 CVC |
0.0930 USDT |
0.0917 USDT |
0.0924 USDT |
0.0919 USDT |
| 2025-08-20 |
0.0901 USDT |
12,960,380.4700 CVC |
0.0893 USDT |
0.0887 USDT |
0.0901 USDT |
0.0916 USDT |
| 2025-08-19 |
0.0920 USDT |
28,113,067.5600 CVC |
0.0929 USDT |
0.0907 USDT |
0.0919 USDT |
0.0926 USDT |
| 2025-08-18 |
0.0934 USDT |
42,408,246.2200 CVC |
0.0972 USDT |
0.0915 USDT |
0.0931 USDT |
0.0924 USDT |
| 2025-08-17 |
0.0988 USDT |
22,757,300.3124 CVC |
0.0984 USDT |
0.0975 USDT |
0.0981 USDT |
0.0987 USDT |
| 2025-08-16 |
0.0956 USDT |
32,748,883.4600 CVC |
0.0944 USDT |
0.0936 USDT |
0.0942 USDT |
0.0982 USDT |
| 2025-08-15 |
0.0944 USDT |
96,451,856.9900 CVC |
0.0942 USDT |
0.0913 USDT |
0.0925 USDT |
0.0938 USDT |
| 2025-08-14 |
0.1016 USDT |
40,454,371.8800 CVC |
0.1024 USDT |
0.0998 USDT |
0.1010 USDT |
0.1011 USDT |
| 2025-08-13 |
0.0987 USDT |
33,787,876.7300 CVC |
0.0981 USDT |
0.0973 USDT |
0.0980 USDT |
0.1005 USDT |
| 2025-08-12 |
0.0940 USDT |
44,188,333.8400 CVC |
0.0934 USDT |
0.0925 USDT |
0.0934 USDT |
0.0956 USDT |