Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0000 USDT |
0.0000 CVC |
0.0772 USDT |
0.0772 USDT |
0.0772 USDT |
0.0772 USDT |
| 2023-09-29 |
0.0773 USDT |
1,273.1200 CVC |
0.0781 USDT |
0.0766 USDT |
0.0766 USDT |
0.0772 USDT |
| 2023-09-28 |
0.0774 USDT |
4,262.4200 CVC |
0.0744 USDT |
0.0744 USDT |
0.0744 USDT |
0.0777 USDT |
| 2023-09-27 |
0.0747 USDT |
2,207.7700 CVC |
0.0752 USDT |
0.0744 USDT |
0.0744 USDT |
0.0744 USDT |
| 2023-09-26 |
0.0751 USDT |
484.6900 CVC |
0.0752 USDT |
0.0748 USDT |
0.0748 USDT |
0.0748 USDT |
| 2023-09-25 |
0.0755 USDT |
3,265.2900 CVC |
0.0748 USDT |
0.0748 USDT |
0.0748 USDT |
0.0752 USDT |
| 2023-09-24 |
0.0759 USDT |
22,751.4400 CVC |
0.0768 USDT |
0.0744 USDT |
0.0744 USDT |
0.0744 USDT |
| 2023-09-23 |
0.0777 USDT |
4,543.1275 CVC |
0.0778 USDT |
0.0767 USDT |
0.0767 USDT |
0.0767 USDT |
| 2023-09-22 |
0.0790 USDT |
33,473.7000 CVC |
0.0741 USDT |
0.0741 USDT |
0.0741 USDT |
0.0781 USDT |
| 2023-09-21 |
0.0751 USDT |
45,955.3608 CVC |
0.0768 USDT |
0.0729 USDT |
0.0729 USDT |
0.0746 USDT |
| 2023-09-20 |
0.0759 USDT |
32,959.0500 CVC |
0.0726 USDT |
0.0726 USDT |
0.0726 USDT |
0.0772 USDT |
| 2023-09-19 |
0.0728 USDT |
1,994.1700 CVC |
0.0722 USDT |
0.0722 USDT |
0.0722 USDT |
0.0726 USDT |
| 2023-09-18 |
0.0717 USDT |
3,981.9500 CVC |
0.0708 USDT |
0.0708 USDT |
0.0708 USDT |
0.0716 USDT |
| 2023-09-17 |
0.0724 USDT |
3,986.1900 CVC |
0.0742 USDT |
0.0716 USDT |
0.0716 USDT |
0.0716 USDT |
| 2023-09-16 |
0.0742 USDT |
4,717.2700 CVC |
0.0721 USDT |
0.0720 USDT |
0.0720 USDT |
0.0758 USDT |
| 2023-09-15 |
0.0702 USDT |
4,677.7900 CVC |
0.0703 USDT |
0.0695 USDT |
0.0699 USDT |
0.0708 USDT |
| 2023-09-14 |
0.0703 USDT |
9,702.7300 CVC |
0.0689 USDT |
0.0684 USDT |
0.0684 USDT |
0.0703 USDT |
| 2023-09-13 |
0.0671 USDT |
4,375.7130 CVC |
0.0666 USDT |
0.0665 USDT |
0.0665 USDT |
0.0680 USDT |
| 2023-09-12 |
0.0666 USDT |
5,494.2900 CVC |
0.0655 USDT |
0.0655 USDT |
0.0660 USDT |
0.0669 USDT |
| 2023-09-11 |
0.0661 USDT |
19,219.0600 CVC |
0.0682 USDT |
0.0645 USDT |
0.0645 USDT |
0.0645 USDT |
| 2023-09-10 |
0.0680 USDT |
17,465.6000 CVC |
0.0690 USDT |
0.0670 USDT |
0.0670 USDT |
0.0670 USDT |
| 2023-09-09 |
0.0701 USDT |
3,220.5500 CVC |
0.0703 USDT |
0.0693 USDT |
0.0693 USDT |
0.0694 USDT |
| 2023-09-08 |
0.0692 USDT |
763.2400 CVC |
0.0693 USDT |
0.0692 USDT |
0.0692 USDT |
0.0692 USDT |
| 2023-09-07 |
0.0696 USDT |
601.2800 CVC |
0.0699 USDT |
0.0693 USDT |
0.0693 USDT |
0.0693 USDT |
| 2023-09-06 |
0.0697 USDT |
888.0500 CVC |
0.0696 USDT |
0.0694 USDT |
0.0696 USDT |
0.0699 USDT |
| 2023-09-05 |
0.0685 USDT |
34,403.0800 CVC |
0.0687 USDT |
0.0682 USDT |
0.0685 USDT |
0.0686 USDT |
| 2023-09-04 |
0.0684 USDT |
5,396.7000 CVC |
0.0690 USDT |
0.0684 USDT |
0.0684 USDT |
0.0685 USDT |
| 2023-09-03 |
0.0692 USDT |
580.4600 CVC |
0.0687 USDT |
0.0687 USDT |
0.0687 USDT |
0.0690 USDT |
| 2023-09-02 |
0.0692 USDT |
27,893.7300 CVC |
0.0696 USDT |
0.0682 USDT |
0.0682 USDT |
0.0688 USDT |
| 2023-09-01 |
0.0686 USDT |
3,676.9200 CVC |
0.0692 USDT |
0.0680 USDT |
0.0680 USDT |
0.0680 USDT |
| 2023-08-31 |
0.0719 USDT |
197,397.8756 CVC |
0.0704 USDT |
0.0693 USDT |
0.0693 USDT |
0.0693 USDT |
| 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 |