Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.2717 USDT |
1,287,123.8383 CVC |
0.2774 USDT |
0.2607 USDT |
0.2670 USDT |
0.2669 USDT |
| 2022-02-26 |
0.2776 USDT |
1,371,026.2379 CVC |
0.2633 USDT |
0.2632 USDT |
0.2750 USDT |
0.2757 USDT |
| 2022-02-25 |
0.2515 USDT |
3,633,865.3257 CVC |
0.2365 USDT |
0.2353 USDT |
0.2424 USDT |
0.2613 USDT |
| 2022-02-24 |
0.2204 USDT |
1,370,843.1645 CVC |
0.2391 USDT |
0.2073 USDT |
0.2136 USDT |
0.2373 USDT |
| 2022-02-23 |
0.2470 USDT |
894,081.8337 CVC |
0.2449 USDT |
0.2381 USDT |
0.2395 USDT |
0.2398 USDT |
| 2022-02-22 |
0.2320 USDT |
896,161.3744 CVC |
0.2302 USDT |
0.2207 USDT |
0.2255 USDT |
0.2384 USDT |
| 2022-02-21 |
0.2502 USDT |
1,084,525.7671 CVC |
0.2527 USDT |
0.2339 USDT |
0.2360 USDT |
0.2357 USDT |
| 2022-02-20 |
0.2560 USDT |
446,226.9895 CVC |
0.2717 USDT |
0.2474 USDT |
0.2510 USDT |
0.2525 USDT |
| 2022-02-19 |
0.2738 USDT |
1,871,198.8401 CVC |
0.2686 USDT |
0.2640 USDT |
0.2693 USDT |
0.2694 USDT |
| 2022-02-18 |
0.2737 USDT |
329,417.9972 CVC |
0.2745 USDT |
0.2635 USDT |
0.2679 USDT |
0.2679 USDT |
| 2022-02-17 |
0.2922 USDT |
451,911.4572 CVC |
0.3069 USDT |
0.2771 USDT |
0.2802 USDT |
0.2794 USDT |
| 2022-02-16 |
0.3067 USDT |
420,765.4893 CVC |
0.3142 USDT |
0.2976 USDT |
0.3009 USDT |
0.3091 USDT |
| 2022-02-15 |
0.3010 USDT |
416,629.9905 CVC |
0.2888 USDT |
0.2876 USDT |
0.2897 USDT |
0.3064 USDT |
| 2022-02-14 |
0.2798 USDT |
265,081.4926 CVC |
0.2816 USDT |
0.2712 USDT |
0.2747 USDT |
0.2871 USDT |
| 2022-02-13 |
0.2861 USDT |
509,169.0073 CVC |
0.2857 USDT |
0.2758 USDT |
0.2795 USDT |
0.2809 USDT |
| 2022-02-12 |
0.2832 USDT |
845,180.9457 CVC |
0.2843 USDT |
0.2727 USDT |
0.2784 USDT |
0.2826 USDT |
| 2022-02-11 |
0.2979 USDT |
312,555.8556 CVC |
0.3032 USDT |
0.2790 USDT |
0.2828 USDT |
0.2828 USDT |
| 2022-02-10 |
0.3271 USDT |
2,444,124.0695 CVC |
0.3190 USDT |
0.3040 USDT |
0.3096 USDT |
0.3079 USDT |