Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-31 |
0.3663 USDT |
1,132,758.6950 CVC |
0.3751 USDT |
0.3477 USDT |
0.3584 USDT |
0.3617 USDT |
| 2022-03-30 |
0.3811 USDT |
4,006,971.7236 CVC |
0.3520 USDT |
0.3422 USDT |
0.3566 USDT |
0.3752 USDT |
| 2022-03-29 |
0.3604 USDT |
2,191,303.6788 CVC |
0.3349 USDT |
0.3336 USDT |
0.3425 USDT |
0.3493 USDT |
| 2022-03-28 |
0.3483 USDT |
591,716.9383 CVC |
0.3413 USDT |
0.3395 USDT |
0.3454 USDT |
0.3493 USDT |
| 2022-03-27 |
0.3406 USDT |
1,911,742.8294 CVC |
0.3248 USDT |
0.3221 USDT |
0.3266 USDT |
0.3406 USDT |
| 2022-03-26 |
0.3180 USDT |
1,533,294.2538 CVC |
0.3035 USDT |
0.3035 USDT |
0.3173 USDT |
0.3246 USDT |
| 2022-03-25 |
0.3102 USDT |
373,270.1773 CVC |
0.3135 USDT |
0.2979 USDT |
0.3038 USDT |
0.3031 USDT |
| 2022-03-24 |
0.3102 USDT |
961,644.4700 CVC |
0.3076 USDT |
0.2861 USDT |
0.3058 USDT |
0.3117 USDT |
| 2022-03-23 |
0.3022 USDT |
424,144.0694 CVC |
0.3085 USDT |
0.2948 USDT |
0.2974 USDT |
0.3064 USDT |
| 2022-03-22 |
0.2988 USDT |
352,614.6622 CVC |
0.2920 USDT |
0.2906 USDT |
0.2938 USDT |
0.3053 USDT |
| 2022-03-21 |
0.2956 USDT |
345,558.6175 CVC |
0.2991 USDT |
0.2880 USDT |
0.2913 USDT |
0.2937 USDT |
| 2022-03-20 |
0.2943 USDT |
311,235.2689 CVC |
0.2983 USDT |
0.2837 USDT |
0.2869 USDT |
0.2993 USDT |
| 2022-03-19 |
0.2979 USDT |
346,037.5844 CVC |
0.2996 USDT |
0.2917 USDT |
0.2945 USDT |
0.2969 USDT |
| 2022-03-18 |
0.2822 USDT |
293,673.7148 CVC |
0.2830 USDT |
0.2743 USDT |
0.2761 USDT |
0.2979 USDT |
| 2022-03-17 |
0.2867 USDT |
1,404,404.6550 CVC |
0.2719 USDT |
0.2690 USDT |
0.2721 USDT |
0.2837 USDT |
| 2022-03-16 |
0.2588 USDT |
334,476.2600 CVC |
0.2539 USDT |
0.2481 USDT |
0.2496 USDT |
0.2692 USDT |
| 2022-03-15 |
0.2512 USDT |
194,944.2900 CVC |
0.2585 USDT |
0.2449 USDT |
0.2476 USDT |
0.2538 USDT |
| 2022-03-14 |
0.2507 USDT |
243,614.7372 CVC |
0.2454 USDT |
0.2436 USDT |
0.2461 USDT |
0.2580 USDT |
| 2022-03-13 |
0.2532 USDT |
238,852.2901 CVC |
0.2574 USDT |
0.2447 USDT |
0.2469 USDT |
0.2459 USDT |
| 2022-03-12 |
0.2595 USDT |
217,440.8922 CVC |
0.2589 USDT |
0.2558 USDT |
0.2582 USDT |
0.2591 USDT |
| 2022-03-11 |
0.2607 USDT |
352,654.8465 CVC |
0.2625 USDT |
0.2535 USDT |
0.2562 USDT |
0.2600 USDT |
| 2022-03-10 |
0.2605 USDT |
507,649.0000 CVC |
0.2732 USDT |
0.2524 USDT |
0.2559 USDT |
0.2627 USDT |
| 2022-03-09 |
0.2682 USDT |
377,578.1157 CVC |
0.2594 USDT |
0.2581 USDT |
0.2608 USDT |
0.2736 USDT |
| 2022-03-08 |
0.2555 USDT |
626,066.0271 CVC |
0.2522 USDT |
0.2486 USDT |
0.2523 USDT |
0.2561 USDT |
| 2022-03-07 |
0.2551 USDT |
216,975.0878 CVC |
0.2575 USDT |
0.2454 USDT |
0.2486 USDT |
0.2479 USDT |
| 2022-03-06 |
0.2619 USDT |
226,537.9000 CVC |
0.2686 USDT |
0.2551 USDT |
0.2581 USDT |
0.2579 USDT |
| 2022-03-05 |
0.2634 USDT |
229,294.8300 CVC |
0.2629 USDT |
0.2555 USDT |
0.2598 USDT |
0.2680 USDT |
| 2022-03-04 |
0.2847 USDT |
2,014,445.5145 CVC |
0.2833 USDT |
0.2578 USDT |
0.2611 USDT |
0.2606 USDT |
| 2022-03-03 |
0.2856 USDT |
629,682.0339 CVC |
0.2955 USDT |
0.2755 USDT |
0.2798 USDT |
0.2793 USDT |
| 2022-03-02 |
0.2953 USDT |
523,011.9354 CVC |
0.3063 USDT |
0.2866 USDT |
0.2908 USDT |
0.2945 USDT |
| 2022-03-01 |
0.3022 USDT |
1,069,158.5906 CVC |
0.2947 USDT |
0.2929 USDT |
0.2979 USDT |
0.3065 USDT |
| 2022-02-28 |
0.2737 USDT |
1,058,180.2002 CVC |
0.2690 USDT |
0.2656 USDT |
0.2716 USDT |
0.2833 USDT |