Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0709 USDT |
15,320.5200 CVC |
0.0725 USDT |
0.0703 USDT |
0.0704 USDT |
0.0704 USDT |
| 2023-08-29 |
0.0700 USDT |
7,188.2300 CVC |
0.0705 USDT |
0.0680 USDT |
0.0680 USDT |
0.0722 USDT |
| 2023-08-28 |
0.0707 USDT |
12,633.5500 CVC |
0.0723 USDT |
0.0696 USDT |
0.0696 USDT |
0.0706 USDT |
| 2023-08-27 |
0.0723 USDT |
7,712.3100 CVC |
0.0721 USDT |
0.0720 USDT |
0.0720 USDT |
0.0724 USDT |
| 2023-08-26 |
0.0722 USDT |
28,609.8600 CVC |
0.0710 USDT |
0.0710 USDT |
0.0710 USDT |
0.0723 USDT |
| 2023-08-25 |
0.0717 USDT |
146,200.0950 CVC |
0.0704 USDT |
0.0687 USDT |
0.0695 USDT |
0.0710 USDT |
| 2023-08-24 |
0.0715 USDT |
10,065.3944 CVC |
0.0721 USDT |
0.0704 USDT |
0.0704 USDT |
0.0704 USDT |
| 2023-08-23 |
0.0709 USDT |
30,277.4700 CVC |
0.0711 USDT |
0.0703 USDT |
0.0703 USDT |
0.0706 USDT |
| 2023-08-22 |
0.0706 USDT |
647.0800 CVC |
0.0715 USDT |
0.0706 USDT |
0.0706 USDT |
0.0706 USDT |
| 2023-08-21 |
0.0714 USDT |
10,211.7110 CVC |
0.0723 USDT |
0.0698 USDT |
0.0698 USDT |
0.0715 USDT |
| 2023-08-20 |
0.0717 USDT |
23,550.5080 CVC |
0.0718 USDT |
0.0712 USDT |
0.0714 USDT |
0.0723 USDT |
| 2023-08-19 |
0.0710 USDT |
26,829.6200 CVC |
0.0711 USDT |
0.0706 USDT |
0.0709 USDT |
0.0719 USDT |
| 2023-08-18 |
0.0707 USDT |
18,895.5800 CVC |
0.0700 USDT |
0.0699 USDT |
0.0700 USDT |
0.0709 USDT |
| 2023-08-17 |
0.0751 USDT |
6,847.6200 CVC |
0.0760 USDT |
0.0741 USDT |
0.0741 USDT |
0.0743 USDT |
| 2023-08-16 |
0.0803 USDT |
20,820.7500 CVC |
0.0837 USDT |
0.0779 USDT |
0.0780 USDT |
0.0780 USDT |
| 2023-08-15 |
0.0862 USDT |
2,259.2200 CVC |
0.0880 USDT |
0.0856 USDT |
0.0856 USDT |
0.0856 USDT |
| 2023-08-14 |
0.0871 USDT |
249,418.6500 CVC |
0.0878 USDT |
0.0861 USDT |
0.0861 USDT |
0.0880 USDT |
| 2023-08-13 |
0.0866 USDT |
13,573.5200 CVC |
0.0860 USDT |
0.0860 USDT |
0.0862 USDT |
0.0878 USDT |
| 2023-08-12 |
0.0867 USDT |
20,944.0900 CVC |
0.0865 USDT |
0.0860 USDT |
0.0860 USDT |
0.0861 USDT |
| 2023-08-11 |
0.0867 USDT |
13,965.4327 CVC |
0.0871 USDT |
0.0860 USDT |
0.0860 USDT |
0.0860 USDT |
| 2023-08-10 |
0.0860 USDT |
24,323.9700 CVC |
0.0867 USDT |
0.0854 USDT |
0.0856 USDT |
0.0871 USDT |
| 2023-08-09 |
0.0865 USDT |
40,632.9200 CVC |
0.0871 USDT |
0.0857 USDT |
0.0859 USDT |
0.0871 USDT |
| 2023-08-08 |
0.0918 USDT |
387,862.2343 CVC |
0.0848 USDT |
0.0838 USDT |
0.0839 USDT |
0.0869 USDT |
| 2023-08-07 |
0.0852 USDT |
35,629.4031 CVC |
0.0855 USDT |
0.0832 USDT |
0.0838 USDT |
0.0847 USDT |
| 2023-08-06 |
0.0861 USDT |
66,913.1700 CVC |
0.0864 USDT |
0.0849 USDT |
0.0852 USDT |
0.0859 USDT |
| 2023-08-05 |
0.0860 USDT |
131,046.3330 CVC |
0.0854 USDT |
0.0852 USDT |
0.0852 USDT |
0.0861 USDT |
| 2023-08-04 |
0.0865 USDT |
86,143.7400 CVC |
0.0874 USDT |
0.0849 USDT |
0.0853 USDT |
0.0850 USDT |
| 2023-08-03 |
0.0870 USDT |
160,817.3100 CVC |
0.0852 USDT |
0.0841 USDT |
0.0843 USDT |
0.0880 USDT |
| 2023-08-02 |
0.0855 USDT |
295,802.5000 CVC |
0.0869 USDT |
0.0842 USDT |
0.0849 USDT |
0.0851 USDT |
| 2023-08-01 |
0.0851 USDT |
125,686.1685 CVC |
0.0871 USDT |
0.0797 USDT |
0.0849 USDT |
0.0860 USDT |
| 2023-07-31 |
0.0883 USDT |
45,423.3200 CVC |
0.0865 USDT |
0.0865 USDT |
0.0865 USDT |
0.0874 USDT |
| 2023-07-30 |
0.0894 USDT |
19,577.3700 CVC |
0.0902 USDT |
0.0875 USDT |
0.0875 USDT |
0.0877 USDT |
| 2023-07-29 |
0.0891 USDT |
76,608.8037 CVC |
0.0876 USDT |
0.0876 USDT |
0.0876 USDT |
0.0897 USDT |
| 2023-07-28 |
0.0872 USDT |
174,837.0202 CVC |
0.0851 USDT |
0.0849 USDT |
0.0849 USDT |
0.0875 USDT |
| 2023-07-27 |
0.0859 USDT |
603,911.7800 CVC |
0.0859 USDT |
0.0842 USDT |
0.0846 USDT |
0.0846 USDT |
| 2023-07-26 |
0.0862 USDT |
1,074,074.5800 CVC |
0.0867 USDT |
0.0845 USDT |
0.0848 USDT |
0.0865 USDT |
| 2023-07-25 |
0.0863 USDT |
708,720.7804 CVC |
0.0854 USDT |
0.0845 USDT |
0.0848 USDT |
0.0869 USDT |
| 2023-07-24 |
0.0863 USDT |
1,026,128.8400 CVC |
0.0894 USDT |
0.0837 USDT |
0.0848 USDT |
0.0848 USDT |
| 2023-07-23 |
0.0896 USDT |
1,930,774.7105 CVC |
0.0882 USDT |
0.0871 USDT |
0.0882 USDT |
0.0892 USDT |
| 2023-07-22 |
0.0879 USDT |
2,076,622.0900 CVC |
0.0866 USDT |
0.0862 USDT |
0.0868 USDT |
0.0881 USDT |
| 2023-07-21 |
0.0860 USDT |
10,291,241.3700 CVC |
0.0861 USDT |
0.0852 USDT |
0.0859 USDT |
0.0862 USDT |
| 2023-07-20 |
0.0869 USDT |
14,053,301.7410 CVC |
0.0869 USDT |
0.0852 USDT |
0.0860 USDT |
0.0854 USDT |
| 2023-07-19 |
0.0869 USDT |
15,625,895.3700 CVC |
0.0865 USDT |
0.0861 USDT |
0.0871 USDT |
0.0871 USDT |
| 2023-07-18 |
0.0876 USDT |
25,736,529.5800 CVC |
0.0887 USDT |
0.0851 USDT |
0.0861 USDT |
0.0862 USDT |
| 2023-07-17 |
0.0884 USDT |
16,273,999.3200 CVC |
0.0882 USDT |
0.0861 USDT |
0.0881 USDT |
0.0877 USDT |
| 2023-07-16 |
0.0904 USDT |
18,056,146.8900 CVC |
0.0918 USDT |
0.0889 USDT |
0.0901 USDT |
0.0899 USDT |
| 2023-07-15 |
0.0905 USDT |
25,118,069.6300 CVC |
0.0894 USDT |
0.0878 USDT |
0.0890 USDT |
0.0898 USDT |
| 2023-07-14 |
0.0872 USDT |
2,154,272.6712 CVC |
0.0887 USDT |
0.0859 USDT |
0.0873 USDT |
0.0874 USDT |
| 2023-07-13 |
0.0872 USDT |
167,301.7298 CVC |
0.0872 USDT |
0.0849 USDT |
0.0854 USDT |
0.0879 USDT |
| 2023-07-12 |
0.0922 USDT |
961,195.0595 CVC |
0.0886 USDT |
0.0870 USDT |
0.0878 USDT |
0.0878 USDT |