Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
0.0780 USDT |
279,840.6400 CVC |
0.0765 USDT |
0.0760 USDT |
0.0777 USDT |
0.0779 USDT |
| 2023-06-21 |
0.0750 USDT |
228,550.1373 CVC |
0.0738 USDT |
0.0731 USDT |
0.0743 USDT |
0.0761 USDT |
| 2023-06-20 |
0.0717 USDT |
180,188.1800 CVC |
0.0722 USDT |
0.0707 USDT |
0.0712 USDT |
0.0731 USDT |
| 2023-06-19 |
0.0716 USDT |
338,946.6800 CVC |
0.0720 USDT |
0.0701 USDT |
0.0711 USDT |
0.0722 USDT |
| 2023-06-18 |
0.0720 USDT |
101,731.8700 CVC |
0.0724 USDT |
0.0712 USDT |
0.0715 USDT |
0.0720 USDT |
| 2023-06-17 |
0.0717 USDT |
177,120.8500 CVC |
0.0708 USDT |
0.0700 USDT |
0.0708 USDT |
0.0735 USDT |
| 2023-06-16 |
0.0701 USDT |
181,272.3091 CVC |
0.0701 USDT |
0.0683 USDT |
0.0695 USDT |
0.0705 USDT |
| 2023-06-15 |
0.0695 USDT |
282,578.3960 CVC |
0.0698 USDT |
0.0675 USDT |
0.0684 USDT |
0.0700 USDT |
| 2023-06-14 |
0.0712 USDT |
168,431.4100 CVC |
0.0711 USDT |
0.0693 USDT |
0.0712 USDT |
0.0697 USDT |
| 2023-06-13 |
0.0719 USDT |
377,091.1923 CVC |
0.0724 USDT |
0.0704 USDT |
0.0715 USDT |
0.0715 USDT |
| 2023-06-12 |
0.0704 USDT |
232,197.1800 CVC |
0.0713 USDT |
0.0692 USDT |
0.0702 USDT |
0.0713 USDT |
| 2023-06-11 |
0.0713 USDT |
277,118.6900 CVC |
0.0711 USDT |
0.0693 USDT |
0.0707 USDT |
0.0717 USDT |
| 2023-06-10 |
0.0707 USDT |
366,609.3300 CVC |
0.0804 USDT |
0.0655 USDT |
0.0689 USDT |
0.0712 USDT |
| 2023-06-09 |
0.0794 USDT |
309,814.0700 CVC |
0.0790 USDT |
0.0772 USDT |
0.0782 USDT |
0.0794 USDT |
| 2023-06-08 |
0.0797 USDT |
382,101.0800 CVC |
0.0774 USDT |
0.0771 USDT |
0.0782 USDT |
0.0807 USDT |
| 2023-06-07 |
0.0803 USDT |
466,459.5893 CVC |
0.0825 USDT |
0.0767 USDT |
0.0774 USDT |
0.0772 USDT |
| 2023-06-06 |
0.0807 USDT |
360,522.2876 CVC |
0.0788 USDT |
0.0775 USDT |
0.0786 USDT |
0.0827 USDT |
| 2023-06-05 |
0.0829 USDT |
336,120.4000 CVC |
0.0853 USDT |
0.0781 USDT |
0.0789 USDT |
0.0784 USDT |
| 2023-06-04 |
0.0854 USDT |
215,204.7224 CVC |
0.0854 USDT |
0.0846 USDT |
0.0851 USDT |
0.0859 USDT |
| 2023-06-03 |
0.0851 USDT |
175,266.4100 CVC |
0.0855 USDT |
0.0842 USDT |
0.0844 USDT |
0.0850 USDT |
| 2023-06-02 |
0.0844 USDT |
276,062.0781 CVC |
0.0833 USDT |
0.0830 USDT |
0.0835 USDT |
0.0853 USDT |
| 2023-06-01 |
0.0834 USDT |
223,545.6900 CVC |
0.0841 USDT |
0.0818 USDT |
0.0828 USDT |
0.0837 USDT |
| 2023-05-31 |
0.0846 USDT |
358,652.4904 CVC |
0.0861 USDT |
0.0831 USDT |
0.0836 USDT |
0.0839 USDT |
| 2023-05-30 |
0.0864 USDT |
196,713.3989 CVC |
0.0862 USDT |
0.0859 USDT |
0.0862 USDT |
0.0861 USDT |
| 2023-05-29 |
0.0869 USDT |
343,533.7900 CVC |
0.0881 USDT |
0.0850 USDT |
0.0866 USDT |
0.0861 USDT |
| 2023-05-28 |
0.0869 USDT |
276,294.2926 CVC |
0.0860 USDT |
0.0857 USDT |
0.0864 USDT |
0.0872 USDT |
| 2023-05-27 |
0.0851 USDT |
145,561.1200 CVC |
0.0848 USDT |
0.0844 USDT |
0.0849 USDT |
0.0861 USDT |
| 2023-05-26 |
0.0847 USDT |
168,172.7000 CVC |
0.0848 USDT |
0.0840 USDT |
0.0842 USDT |
0.0852 USDT |
| 2023-05-25 |
0.0844 USDT |
368,143.0900 CVC |
0.0840 USDT |
0.0832 USDT |
0.0841 USDT |
0.0853 USDT |
| 2023-05-24 |
0.0852 USDT |
269,722.0743 CVC |
0.0881 USDT |
0.0836 USDT |
0.0841 USDT |
0.0856 USDT |
| 2023-05-23 |
0.0879 USDT |
156,907.9800 CVC |
0.0870 USDT |
0.0862 USDT |
0.0874 USDT |
0.0874 USDT |