Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.1101 USDT |
3,407,645.8142 CVC |
0.0822 USDT |
0.0812 USDT |
0.0822 USDT |
0.0884 USDT |
| 2023-07-10 |
0.0814 USDT |
154,037.9000 CVC |
0.0822 USDT |
0.0803 USDT |
0.0813 USDT |
0.0817 USDT |
| 2023-07-09 |
0.0829 USDT |
163,018.1400 CVC |
0.0829 USDT |
0.0822 USDT |
0.0824 USDT |
0.0824 USDT |
| 2023-07-08 |
0.0823 USDT |
163,353.5700 CVC |
0.0826 USDT |
0.0809 USDT |
0.0813 USDT |
0.0824 USDT |
| 2023-07-07 |
0.0825 USDT |
188,801.8566 CVC |
0.0812 USDT |
0.0812 USDT |
0.0820 USDT |
0.0822 USDT |
| 2023-07-06 |
0.0839 USDT |
234,346.0600 CVC |
0.0845 USDT |
0.0813 USDT |
0.0827 USDT |
0.0824 USDT |
| 2023-07-05 |
0.0875 USDT |
364,540.4704 CVC |
0.0869 USDT |
0.0843 USDT |
0.0853 USDT |
0.0854 USDT |
| 2023-07-04 |
0.0878 USDT |
656,610.2548 CVC |
0.0848 USDT |
0.0835 USDT |
0.0846 USDT |
0.0912 USDT |
| 2023-07-03 |
0.0846 USDT |
397,131.3200 CVC |
0.0846 USDT |
0.0835 USDT |
0.0843 USDT |
0.0850 USDT |
| 2023-07-02 |
0.0845 USDT |
177,904.8300 CVC |
0.0850 USDT |
0.0833 USDT |
0.0841 USDT |
0.0842 USDT |
| 2023-07-01 |
0.0830 USDT |
211,122.3400 CVC |
0.0831 USDT |
0.0812 USDT |
0.0824 USDT |
0.0839 USDT |
| 2023-06-30 |
0.0818 USDT |
219,689.8088 CVC |
0.0805 USDT |
0.0786 USDT |
0.0797 USDT |
0.0827 USDT |
| 2023-06-29 |
0.0802 USDT |
119,082.9500 CVC |
0.0793 USDT |
0.0789 USDT |
0.0796 USDT |
0.0801 USDT |
| 2023-06-28 |
0.0824 USDT |
144,490.6725 CVC |
0.0850 USDT |
0.0801 USDT |
0.0803 USDT |
0.0803 USDT |
| 2023-06-27 |
0.0837 USDT |
239,041.0100 CVC |
0.0829 USDT |
0.0817 USDT |
0.0825 USDT |
0.0849 USDT |
| 2023-06-26 |
0.0824 USDT |
262,152.4255 CVC |
0.0821 USDT |
0.0809 USDT |
0.0818 USDT |
0.0818 USDT |
| 2023-06-25 |
0.0835 USDT |
273,044.6748 CVC |
0.0832 USDT |
0.0813 USDT |
0.0819 USDT |
0.0819 USDT |
| 2023-06-24 |
0.0830 USDT |
250,057.6900 CVC |
0.0815 USDT |
0.0811 USDT |
0.0815 USDT |
0.0828 USDT |
| 2023-06-23 |
0.0800 USDT |
400,652.1723 CVC |
0.0775 USDT |
0.0774 USDT |
0.0781 USDT |
0.0814 USDT |