Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
0.1069 USDT |
188,269.0700 CVC |
0.1065 USDT |
0.1052 USDT |
0.1067 USDT |
0.1080 USDT |
| 2023-01-22 |
0.1065 USDT |
272,191.2208 CVC |
0.1052 USDT |
0.1044 USDT |
0.1050 USDT |
0.1062 USDT |
| 2023-01-21 |
0.1069 USDT |
247,175.0800 CVC |
0.1055 USDT |
0.1046 USDT |
0.1056 USDT |
0.1060 USDT |
| 2023-01-20 |
0.1009 USDT |
242,806.5700 CVC |
0.0998 USDT |
0.0985 USDT |
0.1001 USDT |
0.1046 USDT |
| 2023-01-19 |
0.0988 USDT |
254,827.0301 CVC |
0.0972 USDT |
0.0960 USDT |
0.0986 USDT |
0.1005 USDT |
| 2023-01-18 |
0.1051 USDT |
236,339.9400 CVC |
0.1043 USDT |
0.0978 USDT |
0.1011 USDT |
0.1011 USDT |
| 2023-01-17 |
0.1041 USDT |
259,972.4000 CVC |
0.1022 USDT |
0.1018 USDT |
0.1023 USDT |
0.1053 USDT |
| 2023-01-16 |
0.1037 USDT |
284,385.1347 CVC |
0.1075 USDT |
0.0997 USDT |
0.1019 USDT |
0.1015 USDT |
| 2023-01-15 |
0.1056 USDT |
666,240.0026 CVC |
0.0950 USDT |
0.0933 USDT |
0.0955 USDT |
0.1051 USDT |
| 2023-01-14 |
0.0962 USDT |
944,747.5551 CVC |
0.0912 USDT |
0.0896 USDT |
0.0917 USDT |
0.0944 USDT |
| 2023-01-13 |
0.0880 USDT |
179,795.0300 CVC |
0.0870 USDT |
0.0866 USDT |
0.0870 USDT |
0.0901 USDT |
| 2023-01-12 |
0.0856 USDT |
55,044.7544 CVC |
0.0845 USDT |
0.0835 USDT |
0.0845 USDT |
0.0869 USDT |
| 2023-01-11 |
0.0841 USDT |
56,129.5965 CVC |
0.0856 USDT |
0.0818 USDT |
0.0825 USDT |
0.0825 USDT |
| 2023-01-10 |
0.0896 USDT |
224,401.2798 CVC |
0.0814 USDT |
0.0814 USDT |
0.0818 USDT |
0.0853 USDT |
| 2023-01-09 |
0.0805 USDT |
57,099.3990 CVC |
0.0793 USDT |
0.0788 USDT |
0.0793 USDT |
0.0818 USDT |
| 2023-01-08 |
0.0778 USDT |
49,018.5749 CVC |
0.0788 USDT |
0.0770 USDT |
0.0772 USDT |
0.0786 USDT |
| 2023-01-07 |
0.0772 USDT |
26,366.2500 CVC |
0.0775 USDT |
0.0765 USDT |
0.0765 USDT |
0.0768 USDT |
| 2023-01-06 |
0.0756 USDT |
84,347.6166 CVC |
0.0779 USDT |
0.0734 USDT |
0.0749 USDT |
0.0772 USDT |
| 2023-01-05 |
0.0780 USDT |
39,517.8500 CVC |
0.0789 USDT |
0.0767 USDT |
0.0774 USDT |
0.0777 USDT |
| 2023-01-04 |
0.0789 USDT |
67,658.0700 CVC |
0.0779 USDT |
0.0779 USDT |
0.0779 USDT |
0.0781 USDT |
| 2023-01-03 |
0.0803 USDT |
67,560.1200 CVC |
0.0798 USDT |
0.0774 USDT |
0.0776 USDT |
0.0781 USDT |
| 2023-01-02 |
0.0801 USDT |
351,248.8941 CVC |
0.0781 USDT |
0.0754 USDT |
0.0781 USDT |
0.0806 USDT |
| 2023-01-01 |
0.0803 USDT |
390,599.3354 CVC |
0.0753 USDT |
0.0751 USDT |
0.0776 USDT |
0.0779 USDT |
| 2022-12-31 |
0.0837 USDT |
818,208.5557 CVC |
0.0719 USDT |
0.0700 USDT |
0.0716 USDT |
0.0785 USDT |
| 2022-12-30 |
0.0744 USDT |
21,734.2862 CVC |
0.0736 USDT |
0.0709 USDT |
0.0709 USDT |
0.0715 USDT |
| 2022-12-29 |
0.0732 USDT |
10,942.2293 CVC |
0.0763 USDT |
0.0717 USDT |
0.0723 USDT |
0.0730 USDT |
| 2022-12-28 |
0.0772 USDT |
86,008.6018 CVC |
0.0807 USDT |
0.0742 USDT |
0.0745 USDT |
0.0760 USDT |
| 2022-12-27 |
0.0823 USDT |
29,263.6580 CVC |
0.0820 USDT |
0.0794 USDT |
0.0810 USDT |
0.0810 USDT |
| 2022-12-26 |
0.0832 USDT |
3,251.2126 CVC |
0.0839 USDT |
0.0820 USDT |
0.0820 USDT |
0.0820 USDT |
| 2022-12-25 |
0.0839 USDT |
27,848.4397 CVC |
0.0850 USDT |
0.0837 USDT |
0.0840 USDT |
0.0840 USDT |
| 2022-12-24 |
0.0849 USDT |
35,012.8200 CVC |
0.0862 USDT |
0.0838 USDT |
0.0850 USDT |
0.0850 USDT |
| 2022-12-23 |
0.0859 USDT |
5,520.1542 CVC |
0.0832 USDT |
0.0832 USDT |
0.0832 USDT |
0.0852 USDT |
| 2022-12-22 |
0.0835 USDT |
14,450.9500 CVC |
0.0863 USDT |
0.0826 USDT |
0.0832 USDT |
0.0832 USDT |
| 2022-12-21 |
0.0876 USDT |
29,224.8650 CVC |
0.0876 USDT |
0.0849 USDT |
0.0849 USDT |
0.0863 USDT |
| 2022-12-20 |
0.0839 USDT |
8,553.3718 CVC |
0.0810 USDT |
0.0810 USDT |
0.0814 USDT |
0.0855 USDT |
| 2022-12-19 |
0.0858 USDT |
23,935.0100 CVC |
0.0884 USDT |
0.0809 USDT |
0.0809 USDT |
0.0809 USDT |
| 2022-12-18 |
0.0886 USDT |
55,228.0100 CVC |
0.0878 USDT |
0.0866 USDT |
0.0875 USDT |
0.0880 USDT |
| 2022-12-17 |
0.0908 USDT |
43,138.8600 CVC |
0.0925 USDT |
0.0876 USDT |
0.0876 USDT |
0.0879 USDT |
| 2022-12-16 |
0.0995 USDT |
147,134.1037 CVC |
0.0997 USDT |
0.0953 USDT |
0.0959 USDT |
0.0976 USDT |
| 2022-12-15 |
0.1017 USDT |
82,865.4500 CVC |
0.0977 USDT |
0.0958 USDT |
0.0961 USDT |
0.1012 USDT |
| 2022-12-14 |
0.0990 USDT |
23,969.5477 CVC |
0.0963 USDT |
0.0958 USDT |
0.0963 USDT |
0.0977 USDT |
| 2022-12-13 |
0.0971 USDT |
21,175.5200 CVC |
0.0939 USDT |
0.0923 USDT |
0.0923 USDT |
0.0972 USDT |
| 2022-12-12 |
0.0952 USDT |
10,044.0873 CVC |
0.0998 USDT |
0.0929 USDT |
0.0929 USDT |
0.0939 USDT |
| 2022-12-11 |
0.1023 USDT |
291,699.5927 CVC |
0.0963 USDT |
0.0958 USDT |
0.0975 USDT |
0.0998 USDT |
| 2022-12-10 |
0.1044 USDT |
609,223.1332 CVC |
0.0956 USDT |
0.0933 USDT |
0.0956 USDT |
0.0973 USDT |
| 2022-12-09 |
0.0962 USDT |
20,784.2200 CVC |
0.0969 USDT |
0.0954 USDT |
0.0956 USDT |
0.0956 USDT |
| 2022-12-08 |
0.0954 USDT |
116,813.8100 CVC |
0.0960 USDT |
0.0923 USDT |
0.0949 USDT |
0.0958 USDT |
| 2022-12-07 |
0.0989 USDT |
70,084.3600 CVC |
0.1013 USDT |
0.0936 USDT |
0.0955 USDT |
0.0955 USDT |
| 2022-12-06 |
0.1016 USDT |
54,148.1100 CVC |
0.1016 USDT |
0.0996 USDT |
0.1007 USDT |
0.0996 USDT |
| 2022-12-05 |
0.1025 USDT |
36,290.7455 CVC |
0.1035 USDT |
0.1014 USDT |
0.1018 USDT |
0.1018 USDT |