Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.4321 USDT |
6,370,675.4599 CVC |
0.3961 USDT |
0.3927 USDT |
0.4033 USDT |
0.4320 USDT |
| 2021-09-29 |
0.4025 USDT |
1,178,905.4523 CVC |
0.3928 USDT |
0.3877 USDT |
0.3924 USDT |
0.3891 USDT |
| 2021-09-28 |
0.4125 USDT |
1,471,342.3164 CVC |
0.4143 USDT |
0.3943 USDT |
0.4003 USDT |
0.4045 USDT |
| 2021-09-27 |
0.4343 USDT |
1,614,935.4090 CVC |
0.4343 USDT |
0.4153 USDT |
0.4214 USDT |
0.4254 USDT |
| 2021-09-26 |
0.4288 USDT |
2,312,550.8372 CVC |
0.4562 USDT |
0.4050 USDT |
0.4154 USDT |
0.4413 USDT |
| 2021-09-25 |
0.4676 USDT |
2,649,638.7407 CVC |
0.4824 USDT |
0.4442 USDT |
0.4566 USDT |
0.4554 USDT |
| 2021-09-24 |
0.4813 USDT |
8,966,374.9842 CVC |
0.5307 USDT |
0.4361 USDT |
0.4570 USDT |
0.4781 USDT |
| 2021-09-23 |
0.4880 USDT |
14,831,359.1569 CVC |
0.4295 USDT |
0.4112 USDT |
0.4192 USDT |
0.5335 USDT |
| 2021-09-22 |
0.4055 USDT |
4,256,750.8548 CVC |
0.3818 USDT |
0.3716 USDT |
0.3929 USDT |
0.4265 USDT |
| 2021-09-21 |
0.4049 USDT |
3,136,701.6338 CVC |
0.4200 USDT |
0.3833 USDT |
0.3907 USDT |
0.3833 USDT |
| 2021-09-20 |
0.4447 USDT |
4,070,896.1125 CVC |
0.5000 USDT |
0.4000 USDT |
0.4292 USDT |
0.4330 USDT |
| 2021-09-19 |
0.5081 USDT |
1,876,780.6169 CVC |
0.5374 USDT |
0.4845 USDT |
0.5111 USDT |
0.4941 USDT |
| 2021-09-18 |
0.5419 USDT |
2,605,167.6052 CVC |
0.5510 USDT |
0.5272 USDT |
0.5346 USDT |
0.5333 USDT |
| 2021-09-17 |
0.5633 USDT |
13,115,848.8713 CVC |
0.5368 USDT |
0.5209 USDT |
0.5334 USDT |
0.5477 USDT |
| 2021-09-16 |
0.5303 USDT |
4,907,554.0877 CVC |
0.5314 USDT |
0.5079 USDT |
0.5239 USDT |
0.5358 USDT |
| 2021-09-15 |
0.5117 USDT |
2,333,367.4423 CVC |
0.5051 USDT |
0.4969 USDT |
0.5029 USDT |
0.5327 USDT |
| 2021-09-14 |
0.5039 USDT |
3,790,214.5392 CVC |
0.4924 USDT |
0.4877 USDT |
0.4965 USDT |
0.5018 USDT |
| 2021-09-13 |
0.5184 USDT |
10,290,330.1640 CVC |
0.5191 USDT |
0.4581 USDT |
0.4855 USDT |
0.4862 USDT |
| 2021-09-12 |
0.5161 USDT |
1,905,879.9775 CVC |
0.5255 USDT |
0.4964 USDT |
0.5057 USDT |
0.5141 USDT |
| 2021-09-11 |
0.5351 USDT |
3,499,381.4734 CVC |
0.5283 USDT |
0.5174 USDT |
0.5247 USDT |
0.5224 USDT |
| 2021-09-10 |
0.5427 USDT |
4,044,348.4817 CVC |
0.5807 USDT |
0.5049 USDT |
0.5175 USDT |
0.5128 USDT |
| 2021-09-09 |
0.5954 USDT |
16,290,192.9379 CVC |
0.5346 USDT |
0.5200 USDT |
0.5454 USDT |
0.5730 USDT |
| 2021-09-08 |
0.5073 USDT |
9,341,920.9968 CVC |
0.5093 USDT |
0.4601 USDT |
0.4813 USDT |
0.5119 USDT |
| 2021-09-07 |
0.5582 USDT |
29,280,971.3662 CVC |
0.6370 USDT |
0.4116 USDT |
0.5005 USDT |
0.5013 USDT |
| 2021-09-06 |
0.6258 USDT |
16,212,349.7083 CVC |
0.6249 USDT |
0.5739 USDT |
0.6214 USDT |
0.6134 USDT |
| 2021-09-05 |
0.7548 USDT |
60,283,175.1308 CVC |
0.9446 USDT |
0.6315 USDT |
0.6455 USDT |
0.6547 USDT |
| 2021-09-04 |
0.5937 USDT |
100,398,064.3196 CVC |
0.3939 USDT |
0.3920 USDT |
0.4371 USDT |
0.7113 USDT |
| 2021-09-03 |
0.3777 USDT |
7,026,563.6676 CVC |
0.3570 USDT |
0.3464 USDT |
0.3503 USDT |
0.3915 USDT |
| 2021-09-02 |
0.3570 USDT |
1,542,272.7370 CVC |
0.3520 USDT |
0.3467 USDT |
0.3513 USDT |
0.3566 USDT |
| 2021-09-01 |
0.3453 USDT |
1,587,282.3555 CVC |
0.3399 USDT |
0.3326 USDT |
0.3362 USDT |
0.3484 USDT |
| 2021-08-31 |
0.3426 USDT |
2,362,970.5226 CVC |
0.3346 USDT |
0.3205 USDT |
0.3279 USDT |
0.3397 USDT |
| 2021-08-30 |
0.3393 USDT |
1,618,268.9894 CVC |
0.3527 USDT |
0.3302 USDT |
0.3347 USDT |
0.3383 USDT |
| 2021-08-29 |
0.3433 USDT |
2,838,677.8437 CVC |
0.3463 USDT |
0.3267 USDT |
0.3311 USDT |
0.3485 USDT |
| 2021-08-28 |
0.3453 USDT |
2,302,699.7118 CVC |
0.3404 USDT |
0.3368 USDT |
0.3404 USDT |
0.3427 USDT |
| 2021-08-27 |
0.3233 USDT |
3,558,802.5744 CVC |
0.3219 USDT |
0.3024 USDT |
0.3077 USDT |
0.3364 USDT |
| 2021-08-26 |
0.3310 USDT |
1,547,875.7584 CVC |
0.3561 USDT |
0.3153 USDT |
0.3233 USDT |
0.3238 USDT |
| 2021-08-25 |
0.3519 USDT |
2,981,134.1867 CVC |
0.3466 USDT |
0.3277 USDT |
0.3347 USDT |
0.3488 USDT |
| 2021-08-24 |
0.3623 USDT |
3,778,100.6003 CVC |
0.3754 USDT |
0.3311 USDT |
0.3451 USDT |
0.3470 USDT |
| 2021-08-23 |
0.3695 USDT |
4,009,072.1125 CVC |
0.3643 USDT |
0.3545 USDT |
0.3592 USDT |
0.3715 USDT |
| 2021-08-22 |
0.3573 USDT |
8,261,536.3699 CVC |
0.3389 USDT |
0.3313 USDT |
0.3355 USDT |
0.3622 USDT |
| 2021-08-21 |
0.3392 USDT |
4,161,497.6611 CVC |
0.3324 USDT |
0.3246 USDT |
0.3309 USDT |
0.3386 USDT |
| 2021-08-20 |
0.3280 USDT |
2,988,988.2022 CVC |
0.3252 USDT |
0.3202 USDT |
0.3239 USDT |
0.3313 USDT |
| 2021-08-19 |
0.3124 USDT |
3,106,350.1605 CVC |
0.3059 USDT |
0.2920 USDT |
0.2978 USDT |
0.3227 USDT |
| 2021-08-18 |
0.3091 USDT |
2,044,759.2826 CVC |
0.3137 USDT |
0.2876 USDT |
0.3004 USDT |
0.3025 USDT |
| 2021-08-17 |
0.3332 USDT |
3,704,294.7838 CVC |
0.3378 USDT |
0.3075 USDT |
0.3175 USDT |
0.3114 USDT |
| 2021-08-16 |
0.3457 USDT |
2,415,008.2029 CVC |
0.3423 USDT |
0.3280 USDT |
0.3406 USDT |
0.3391 USDT |
| 2021-08-15 |
0.3329 USDT |
1,491,405.6918 CVC |
0.3381 USDT |
0.3244 USDT |
0.3288 USDT |
0.3410 USDT |
| 2021-08-14 |
0.3330 USDT |
1,461,046.3119 CVC |
0.3407 USDT |
0.3251 USDT |
0.3300 USDT |
0.3350 USDT |
| 2021-08-13 |
0.3277 USDT |
7,062,612.9637 CVC |
0.3123 USDT |
0.3123 USDT |
0.3244 USDT |
0.3396 USDT |
| 2021-08-12 |
0.3158 USDT |
5,455,665.7535 CVC |
0.3262 USDT |
0.2968 USDT |
0.3057 USDT |
0.3097 USDT |