Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |