Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
0.4566 USDT |
2,263,682.2960 CVC |
0.4568 USDT |
0.4384 USDT |
0.4461 USDT |
0.4750 USDT |
| 2021-11-18 |
0.4771 USDT |
6,405,272.3302 CVC |
0.4994 USDT |
0.4407 USDT |
0.4641 USDT |
0.4716 USDT |
| 2021-11-17 |
0.4975 USDT |
7,888,270.4876 CVC |
0.4651 USDT |
0.4431 USDT |
0.4548 USDT |
0.4844 USDT |
| 2021-11-16 |
0.4556 USDT |
7,747,035.9256 CVC |
0.4933 USDT |
0.4140 USDT |
0.4600 USDT |
0.4616 USDT |
| 2021-11-15 |
0.4895 USDT |
2,546,362.1340 CVC |
0.4912 USDT |
0.4786 USDT |
0.4854 USDT |
0.4905 USDT |
| 2021-11-14 |
0.4813 USDT |
3,205,942.2813 CVC |
0.4690 USDT |
0.4659 USDT |
0.4696 USDT |
0.4890 USDT |
| 2021-11-13 |
0.4682 USDT |
2,302,015.0790 CVC |
0.4565 USDT |
0.4565 USDT |
0.4622 USDT |
0.4642 USDT |
| 2021-11-12 |
0.4551 USDT |
1,480,134.8313 CVC |
0.4662 USDT |
0.4421 USDT |
0.4521 USDT |
0.4536 USDT |
| 2021-11-11 |
0.4625 USDT |
1,786,025.0694 CVC |
0.4615 USDT |
0.4512 USDT |
0.4605 USDT |
0.4687 USDT |
| 2021-11-10 |
0.4698 USDT |
8,031,505.0452 CVC |
0.4907 USDT |
0.4256 USDT |
0.4571 USDT |
0.4559 USDT |
| 2021-11-09 |
0.4903 USDT |
3,247,283.1465 CVC |
0.4916 USDT |
0.4804 USDT |
0.4854 USDT |
0.4998 USDT |
| 2021-11-08 |
0.4856 USDT |
2,181,084.5201 CVC |
0.4910 USDT |
0.4757 USDT |
0.4784 USDT |
0.4867 USDT |
| 2021-11-07 |
0.4935 USDT |
670,627.8708 CVC |
0.4986 USDT |
0.4863 USDT |
0.4894 USDT |
0.4883 USDT |
| 2021-11-06 |
0.4926 USDT |
1,652,498.8115 CVC |
0.5136 USDT |
0.4746 USDT |
0.4852 USDT |
0.4978 USDT |
| 2021-11-05 |
0.5056 USDT |
4,946,194.6071 CVC |
0.4918 USDT |
0.4901 USDT |
0.4995 USDT |
0.5089 USDT |
| 2021-11-04 |
0.5138 USDT |
7,105,254.6269 CVC |
0.4906 USDT |
0.4779 USDT |
0.4887 USDT |
0.4911 USDT |
| 2021-11-03 |
0.4895 USDT |
6,614,741.4300 CVC |
0.4966 USDT |
0.4539 USDT |
0.4670 USDT |
0.4880 USDT |