Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-09 |
0.3110 USDT |
284,393.3864 CVC |
0.3136 USDT |
0.3020 USDT |
0.3058 USDT |
0.3141 USDT |
| 2022-02-08 |
0.3101 USDT |
1,455,874.2393 CVC |
0.3273 USDT |
0.3003 USDT |
0.3034 USDT |
0.3124 USDT |
| 2022-02-07 |
0.3199 USDT |
289,861.5406 CVC |
0.3198 USDT |
0.3138 USDT |
0.3171 USDT |
0.3232 USDT |
| 2022-02-06 |
0.3190 USDT |
836,660.5114 CVC |
0.3155 USDT |
0.3037 USDT |
0.3102 USDT |
0.3121 USDT |
| 2022-02-05 |
0.3094 USDT |
326,865.8597 CVC |
0.3064 USDT |
0.3015 USDT |
0.3048 USDT |
0.3143 USDT |
| 2022-02-04 |
0.2964 USDT |
914,037.5246 CVC |
0.2935 USDT |
0.2866 USDT |
0.2903 USDT |
0.3003 USDT |
| 2022-02-03 |
0.2870 USDT |
1,841,754.5791 CVC |
0.2764 USDT |
0.2741 USDT |
0.2835 USDT |
0.2920 USDT |
| 2022-02-02 |
0.2789 USDT |
1,484,372.4482 CVC |
0.2822 USDT |
0.2690 USDT |
0.2780 USDT |
0.2784 USDT |
| 2022-02-01 |
0.2952 USDT |
3,293,613.8954 CVC |
0.2699 USDT |
0.2696 USDT |
0.2854 USDT |
0.2872 USDT |
| 2022-01-31 |
0.2567 USDT |
1,137,642.1954 CVC |
0.2565 USDT |
0.2425 USDT |
0.2462 USDT |
0.2711 USDT |
| 2022-01-30 |
0.2615 USDT |
576,002.2123 CVC |
0.2668 USDT |
0.2530 USDT |
0.2578 USDT |
0.2563 USDT |
| 2022-01-29 |
0.2616 USDT |
958,890.6571 CVC |
0.2518 USDT |
0.2515 USDT |
0.2606 USDT |
0.2679 USDT |
| 2022-01-28 |
0.2397 USDT |
759,363.5896 CVC |
0.2361 USDT |
0.2325 USDT |
0.2366 USDT |
0.2446 USDT |
| 2022-01-27 |
0.2362 USDT |
3,004,686.2779 CVC |
0.2244 USDT |
0.2166 USDT |
0.2292 USDT |
0.2310 USDT |
| 2022-01-26 |
0.2326 USDT |
4,013,777.5165 CVC |
0.2144 USDT |
0.2112 USDT |
0.2145 USDT |
0.2242 USDT |
| 2022-01-25 |
0.2116 USDT |
1,381,776.5044 CVC |
0.2125 USDT |
0.2056 USDT |
0.2093 USDT |
0.2119 USDT |
| 2022-01-24 |
0.2128 USDT |
3,118,042.2472 CVC |
0.2253 USDT |
0.1903 USDT |
0.1967 USDT |
0.2122 USDT |
| 2022-01-23 |
0.2183 USDT |
1,061,910.8441 CVC |
0.2180 USDT |
0.2117 USDT |
0.2175 USDT |
0.2155 USDT |
| 2022-01-22 |
0.2149 USDT |
2,927,088.4592 CVC |
0.2391 USDT |
0.1950 USDT |
0.2106 USDT |
0.2112 USDT |
| 2022-01-21 |
0.2605 USDT |
1,351,962.6561 CVC |
0.2825 USDT |
0.2352 USDT |
0.2460 USDT |
0.2429 USDT |
| 2022-01-20 |
0.3004 USDT |
1,156,298.7693 CVC |
0.2980 USDT |
0.2832 USDT |
0.2880 USDT |
0.2839 USDT |
| 2022-01-19 |
0.3026 USDT |
381,005.4847 CVC |
0.3133 USDT |
0.2927 USDT |
0.2956 USDT |
0.3004 USDT |
| 2022-01-18 |
0.3108 USDT |
278,934.5807 CVC |
0.3194 USDT |
0.3044 USDT |
0.3073 USDT |
0.3133 USDT |
| 2022-01-17 |
0.3253 USDT |
241,509.3174 CVC |
0.3377 USDT |
0.3164 USDT |
0.3198 USDT |
0.3204 USDT |
| 2022-01-16 |
0.3336 USDT |
377,046.7354 CVC |
0.3348 USDT |
0.3282 USDT |
0.3321 USDT |
0.3379 USDT |
| 2022-01-15 |
0.3353 USDT |
795,809.3459 CVC |
0.3298 USDT |
0.3278 USDT |
0.3309 USDT |
0.3364 USDT |
| 2022-01-14 |
0.3235 USDT |
312,234.2335 CVC |
0.3186 USDT |
0.3143 USDT |
0.3181 USDT |
0.3288 USDT |
| 2022-01-13 |
0.3294 USDT |
500,342.6594 CVC |
0.3390 USDT |
0.3185 USDT |
0.3234 USDT |
0.3212 USDT |
| 2022-01-12 |
0.3269 USDT |
394,821.0566 CVC |
0.3225 USDT |
0.3186 USDT |
0.3212 USDT |
0.3385 USDT |
| 2022-01-11 |
0.3133 USDT |
372,810.5345 CVC |
0.3106 USDT |
0.3041 USDT |
0.3108 USDT |
0.3174 USDT |
| 2022-01-10 |
0.3244 USDT |
2,296,138.7369 CVC |
0.3231 USDT |
0.2964 USDT |
0.3093 USDT |
0.3110 USDT |
| 2022-01-09 |
0.3256 USDT |
1,074,095.7507 CVC |
0.3123 USDT |
0.3106 USDT |
0.3220 USDT |
0.3211 USDT |