Crypto exchange Huobi

Market Civic (CVC) / Tether (USDT)

Identifier on Huobi: cvcusdt
Date Price Volume Open Low High Close
2022-01-08 0.3206 USDT 1,188,777.7177 CVC 0.3313 USDT 0.3045 USDT 0.3120 USDT 0.3075 USDT
2022-01-07 0.3250 USDT 1,657,086.9527 CVC 0.3342 USDT 0.3093 USDT 0.3182 USDT 0.3241 USDT
2022-01-06 0.3254 USDT 1,064,607.2206 CVC 0.3315 USDT 0.3139 USDT 0.3222 USDT 0.3339 USDT
2022-01-05 0.3625 USDT 1,752,504.8656 CVC 0.3576 USDT 0.3348 USDT 0.3458 USDT 0.3420 USDT
2022-01-04 0.3646 USDT 815,095.4797 CVC 0.3752 USDT 0.3544 USDT 0.3595 USDT 0.3583 USDT
2022-01-03 0.3883 USDT 1,407,002.9249 CVC 0.3951 USDT 0.3648 USDT 0.3720 USDT 0.3680 USDT
2022-01-02 0.4047 USDT 5,426,885.5516 CVC 0.3670 USDT 0.3535 USDT 0.3566 USDT 0.4024 USDT
2022-01-01 0.3535 USDT 4,157,105.5274 CVC 0.3284 USDT 0.3284 USDT 0.3525 USDT 0.3611 USDT
2021-12-31 0.3366 USDT 1,394,918.1654 CVC 0.3355 USDT 0.3240 USDT 0.3297 USDT 0.3242 USDT
2021-12-30 0.3338 USDT 1,318,764.2739 CVC 0.3314 USDT 0.3220 USDT 0.3265 USDT 0.3365 USDT
2021-12-29 0.3375 USDT 1,350,294.0886 CVC 0.3411 USDT 0.3251 USDT 0.3328 USDT 0.3362 USDT
2021-12-28 0.3565 USDT 2,752,180.6235 CVC 0.3757 USDT 0.3368 USDT 0.3424 USDT 0.3429 USDT
2021-12-27 0.3788 USDT 842,072.5610 CVC 0.3713 USDT 0.3679 USDT 0.3712 USDT 0.3839 USDT
2021-12-26 0.3622 USDT 844,986.6696 CVC 0.3656 USDT 0.3529 USDT 0.3567 USDT 0.3726 USDT
2021-12-25 0.3639 USDT 1,594,762.5069 CVC 0.3612 USDT 0.3577 USDT 0.3613 USDT 0.3678 USDT
2021-12-24 0.3633 USDT 1,388,965.9612 CVC 0.3624 USDT 0.3539 USDT 0.3579 USDT 0.3559 USDT
2021-12-23 0.3479 USDT 1,771,212.7009 CVC 0.3397 USDT 0.3325 USDT 0.3402 USDT 0.3627 USDT
2021-12-22 0.3390 USDT 1,405,486.9090 CVC 0.3311 USDT 0.3311 USDT 0.3373 USDT 0.3368 USDT
2021-12-21 0.3245 USDT 942,268.2830 CVC 0.3179 USDT 0.3142 USDT 0.3169 USDT 0.3325 USDT
2021-12-20 0.3149 USDT 952,158.6993 CVC 0.3247 USDT 0.3038 USDT 0.3098 USDT 0.3174 USDT
2021-12-19 0.3304 USDT 931,912.6305 CVC 0.3334 USDT 0.3228 USDT 0.3255 USDT 0.3271 USDT
2021-12-18 0.3279 USDT 928,925.0239 CVC 0.3235 USDT 0.3170 USDT 0.3222 USDT 0.3315 USDT
2021-12-17 0.3245 USDT 2,765,148.7144 CVC 0.3344 USDT 0.3089 USDT 0.3226 USDT 0.3219 USDT
2021-12-16 0.3460 USDT 1,285,018.0990 CVC 0.3411 USDT 0.3382 USDT 0.3417 USDT 0.3427 USDT
2021-12-15 0.3294 USDT 2,578,812.0570 CVC 0.3261 USDT 0.3082 USDT 0.3126 USDT 0.3440 USDT
2021-12-14 0.3195 USDT 2,041,951.2425 CVC 0.3173 USDT 0.3060 USDT 0.3153 USDT 0.3281 USDT
2021-12-13 0.3322 USDT 2,171,864.4456 CVC 0.3579 USDT 0.3118 USDT 0.3197 USDT 0.3149 USDT
2021-12-12 0.3537 USDT 964,836.6603 CVC 0.3571 USDT 0.3453 USDT 0.3480 USDT 0.3591 USDT
2021-12-11 0.3516 USDT 3,866,290.6790 CVC 0.3373 USDT 0.3302 USDT 0.3442 USDT 0.3514 USDT
2021-12-10 0.3587 USDT 3,955,551.5880 CVC 0.3576 USDT 0.3475 USDT 0.3527 USDT 0.3497 USDT
2021-12-09 0.3847 USDT 2,521,746.3940 CVC 0.4060 USDT 0.3609 USDT 0.3666 USDT 0.3679 USDT
2021-12-08 0.3931 USDT 4,003,085.3158 CVC 0.3968 USDT 0.3712 USDT 0.3817 USDT 0.4023 USDT
2021-12-07 0.3964 USDT 4,622,012.1034 CVC 0.3810 USDT 0.3809 USDT 0.3959 USDT 0.3944 USDT
2021-12-06 0.3608 USDT 10,061,099.4677 CVC 0.3639 USDT 0.3202 USDT 0.3364 USDT 0.3829 USDT
2021-12-05 0.3714 USDT 5,510,066.0378 CVC 0.4002 USDT 0.3467 USDT 0.3599 USDT 0.3602 USDT
2021-12-04 0.3728 USDT 12,732,960.3377 CVC 0.4728 USDT 0.3020 USDT 0.3689 USDT 0.3944 USDT
2021-12-03 0.4955 USDT 3,028,258.3134 CVC 0.5358 USDT 0.4567 USDT 0.4710 USDT 0.4708 USDT
2021-12-02 0.5334 USDT 5,090,148.0836 CVC 0.5684 USDT 0.5193 USDT 0.5306 USDT 0.5359 USDT
2021-12-01 0.5626 USDT 2,095,477.3333 CVC 0.5361 USDT 0.5348 USDT 0.5457 USDT 0.5534 USDT
2021-11-30 0.5468 USDT 2,680,402.0024 CVC 0.5713 USDT 0.5338 USDT 0.5415 USDT 0.5369 USDT
2021-11-29 0.5754 USDT 2,411,893.7433 CVC 0.5759 USDT 0.5562 USDT 0.5639 USDT 0.5706 USDT
2021-11-28 0.5787 USDT 6,675,638.6534 CVC 0.6186 USDT 0.5305 USDT 0.5447 USDT 0.5790 USDT
2021-11-27 0.5873 USDT 13,936,038.2028 CVC 0.5792 USDT 0.5400 USDT 0.5767 USDT 0.6273 USDT
2021-11-26 0.5541 USDT 22,034,653.3781 CVC 0.5134 USDT 0.4870 USDT 0.5171 USDT 0.5521 USDT
2021-11-25 0.5021 USDT 3,361,610.4123 CVC 0.5024 USDT 0.4874 USDT 0.4962 USDT 0.5098 USDT
2021-11-24 0.4996 USDT 1,842,116.3825 CVC 0.5243 USDT 0.4866 USDT 0.4975 USDT 0.5008 USDT
2021-11-23 0.5216 USDT 3,720,571.2649 CVC 0.5415 USDT 0.5047 USDT 0.5142 USDT 0.5232 USDT
2021-11-22 0.5969 USDT 14,531,358.2674 CVC 0.5487 USDT 0.5408 USDT 0.5531 USDT 0.5518 USDT
2021-11-21 0.5400 USDT 4,481,515.1223 CVC 0.5585 USDT 0.5174 USDT 0.5266 USDT 0.5529 USDT
2021-11-20 0.5321 USDT 10,732,541.1354 CVC 0.4777 USDT 0.4770 USDT 0.4942 USDT 0.5367 USDT