Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
0.1795 USDT |
1,193,760.3073 CVC |
0.1780 USDT |
0.1714 USDT |
0.1747 USDT |
0.1773 USDT |
| 2022-05-19 |
0.1698 USDT |
1,209,611.6600 CVC |
0.1661 USDT |
0.1589 USDT |
0.1651 USDT |
0.1744 USDT |
| 2022-05-18 |
0.1828 USDT |
2,350,430.7782 CVC |
0.1809 USDT |
0.1677 USDT |
0.1710 USDT |
0.1702 USDT |
| 2022-05-17 |
0.1772 USDT |
971,641.0622 CVC |
0.1742 USDT |
0.1693 USDT |
0.1744 USDT |
0.1821 USDT |
| 2022-05-16 |
0.1744 USDT |
905,292.6425 CVC |
0.1864 USDT |
0.1668 USDT |
0.1696 USDT |
0.1737 USDT |
| 2022-05-15 |
0.1770 USDT |
1,157,540.7111 CVC |
0.1818 USDT |
0.1706 USDT |
0.1736 USDT |
0.1795 USDT |
| 2022-05-14 |
0.1620 USDT |
2,504,209.8221 CVC |
0.1504 USDT |
0.1495 USDT |
0.1551 USDT |
0.1789 USDT |
| 2022-05-13 |
0.1518 USDT |
1,587,371.5615 CVC |
0.1312 USDT |
0.1302 USDT |
0.1344 USDT |
0.1502 USDT |
| 2022-05-12 |
0.1254 USDT |
2,484,439.8271 CVC |
0.1437 USDT |
0.1072 USDT |
0.1229 USDT |
0.1267 USDT |
| 2022-05-11 |
0.1664 USDT |
2,135,752.9334 CVC |
0.1886 USDT |
0.1341 USDT |
0.1485 USDT |
0.1345 USDT |
| 2022-05-10 |
0.1945 USDT |
1,971,512.3401 CVC |
0.1881 USDT |
0.1798 USDT |
0.1881 USDT |
0.1893 USDT |
| 2022-05-09 |
0.2138 USDT |
1,241,356.9408 CVC |
0.2401 USDT |
0.1932 USDT |
0.2003 USDT |
0.2042 USDT |
| 2022-05-08 |
0.2560 USDT |
3,241,731.9140 CVC |
0.2358 USDT |
0.2356 USDT |
0.2418 USDT |
0.2415 USDT |
| 2022-05-07 |
0.2431 USDT |
169,882.5400 CVC |
0.2472 USDT |
0.2373 USDT |
0.2401 USDT |
0.2385 USDT |
| 2022-05-06 |
0.2467 USDT |
417,520.6900 CVC |
0.2540 USDT |
0.2378 USDT |
0.2446 USDT |
0.2483 USDT |
| 2022-05-05 |
0.2606 USDT |
501,184.4365 CVC |
0.2829 USDT |
0.2479 USDT |
0.2535 USDT |
0.2513 USDT |
| 2022-05-04 |
0.2757 USDT |
1,244,271.4677 CVC |
0.2587 USDT |
0.2576 USDT |
0.2591 USDT |
0.2778 USDT |
| 2022-05-03 |
0.2623 USDT |
242,021.9464 CVC |
0.2645 USDT |
0.2538 USDT |
0.2569 USDT |
0.2571 USDT |
| 2022-05-02 |
0.2619 USDT |
217,015.8100 CVC |
0.2676 USDT |
0.2543 USDT |
0.2577 USDT |
0.2602 USDT |
| 2022-05-01 |
0.2643 USDT |
415,374.7700 CVC |
0.2582 USDT |
0.2506 USDT |
0.2567 USDT |
0.2668 USDT |
| 2022-04-30 |
0.2622 USDT |
621,477.3397 CVC |
0.2769 USDT |
0.2445 USDT |
0.2583 USDT |
0.2568 USDT |
| 2022-04-29 |
0.2925 USDT |
1,745,646.0535 CVC |
0.2854 USDT |
0.2758 USDT |
0.2794 USDT |
0.2786 USDT |
| 2022-04-28 |
0.2744 USDT |
243,699.9532 CVC |
0.2742 USDT |
0.2679 USDT |
0.2715 USDT |
0.2732 USDT |
| 2022-04-27 |
0.2733 USDT |
286,575.5220 CVC |
0.2686 USDT |
0.2657 USDT |
0.2704 USDT |
0.2746 USDT |
| 2022-04-26 |
0.2909 USDT |
767,955.1705 CVC |
0.2926 USDT |
0.2661 USDT |
0.2716 USDT |
0.2717 USDT |
| 2022-04-25 |
0.2876 USDT |
413,519.7200 CVC |
0.3016 USDT |
0.2760 USDT |
0.2795 USDT |
0.2920 USDT |
| 2022-04-24 |
0.3097 USDT |
303,388.3044 CVC |
0.3226 USDT |
0.2967 USDT |
0.3008 USDT |
0.3027 USDT |
| 2022-04-23 |
0.3151 USDT |
1,592,612.0022 CVC |
0.3070 USDT |
0.3065 USDT |
0.3101 USDT |
0.3223 USDT |
| 2022-04-22 |
0.3104 USDT |
673,052.7097 CVC |
0.3032 USDT |
0.2979 USDT |
0.3019 USDT |
0.3034 USDT |
| 2022-04-21 |
0.3090 USDT |
1,001,618.1167 CVC |
0.3018 USDT |
0.2958 USDT |
0.3049 USDT |
0.2990 USDT |
| 2022-04-20 |
0.3012 USDT |
338,619.0262 CVC |
0.3009 USDT |
0.2920 USDT |
0.2963 USDT |
0.2970 USDT |
| 2022-04-19 |
0.2933 USDT |
273,267.1360 CVC |
0.2908 USDT |
0.2855 USDT |
0.2867 USDT |
0.3017 USDT |
| 2022-04-18 |
0.2783 USDT |
668,070.3651 CVC |
0.2830 USDT |
0.2694 USDT |
0.2715 USDT |
0.2883 USDT |
| 2022-04-17 |
0.2934 USDT |
267,826.3306 CVC |
0.2971 USDT |
0.2838 USDT |
0.2897 USDT |
0.2840 USDT |
| 2022-04-16 |
0.2922 USDT |
269,770.6475 CVC |
0.2913 USDT |
0.2859 USDT |
0.2913 USDT |
0.2955 USDT |
| 2022-04-15 |
0.2892 USDT |
294,742.5041 CVC |
0.2864 USDT |
0.2826 USDT |
0.2864 USDT |
0.2898 USDT |
| 2022-04-14 |
0.2920 USDT |
905,475.1204 CVC |
0.2987 USDT |
0.2788 USDT |
0.2830 USDT |
0.2851 USDT |
| 2022-04-13 |
0.2900 USDT |
1,132,877.6813 CVC |
0.2793 USDT |
0.2769 USDT |
0.2814 USDT |
0.2985 USDT |
| 2022-04-12 |
0.2774 USDT |
846,260.4680 CVC |
0.2641 USDT |
0.2601 USDT |
0.2648 USDT |
0.2732 USDT |
| 2022-04-11 |
0.2755 USDT |
598,226.4508 CVC |
0.2909 USDT |
0.2576 USDT |
0.2650 USDT |
0.2594 USDT |
| 2022-04-10 |
0.3021 USDT |
635,225.1701 CVC |
0.3045 USDT |
0.2927 USDT |
0.2942 USDT |
0.2939 USDT |
| 2022-04-09 |
0.3009 USDT |
610,831.6528 CVC |
0.3006 USDT |
0.2956 USDT |
0.3000 USDT |
0.3006 USDT |
| 2022-04-08 |
0.3278 USDT |
2,382,701.3009 CVC |
0.3257 USDT |
0.3039 USDT |
0.3069 USDT |
0.3066 USDT |
| 2022-04-07 |
0.3120 USDT |
759,807.8061 CVC |
0.2991 USDT |
0.2923 USDT |
0.3046 USDT |
0.3192 USDT |
| 2022-04-06 |
0.3165 USDT |
942,833.0867 CVC |
0.3447 USDT |
0.3007 USDT |
0.3080 USDT |
0.3086 USDT |
| 2022-04-05 |
0.3562 USDT |
550,279.7592 CVC |
0.3600 USDT |
0.3437 USDT |
0.3487 USDT |
0.3475 USDT |
| 2022-04-04 |
0.3613 USDT |
896,573.4742 CVC |
0.3841 USDT |
0.3450 USDT |
0.3542 USDT |
0.3604 USDT |
| 2022-04-03 |
0.3821 USDT |
1,063,393.2398 CVC |
0.3799 USDT |
0.3668 USDT |
0.3736 USDT |
0.3836 USDT |
| 2022-04-02 |
0.3901 USDT |
1,367,987.9680 CVC |
0.3747 USDT |
0.3707 USDT |
0.3784 USDT |
0.3862 USDT |
| 2022-04-01 |
0.3632 USDT |
1,317,401.0303 CVC |
0.3616 USDT |
0.3356 USDT |
0.3463 USDT |
0.3744 USDT |