Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-02 |
0.4779 USDT |
2,472,870.6487 CVC |
0.4780 USDT |
0.4609 USDT |
0.4713 USDT |
0.4929 USDT |
| 2021-11-01 |
0.4678 USDT |
5,748,000.7048 CVC |
0.4718 USDT |
0.4400 USDT |
0.4511 USDT |
0.4749 USDT |
| 2021-10-31 |
0.5458 USDT |
25,748,264.6213 CVC |
0.4761 USDT |
0.4562 USDT |
0.4678 USDT |
0.4769 USDT |
| 2021-10-30 |
0.4628 USDT |
2,430,362.7577 CVC |
0.4649 USDT |
0.4488 USDT |
0.4593 USDT |
0.4691 USDT |
| 2021-10-29 |
0.4520 USDT |
2,396,153.8316 CVC |
0.4396 USDT |
0.4350 USDT |
0.4450 USDT |
0.4608 USDT |
| 2021-10-28 |
0.4270 USDT |
1,474,458.3443 CVC |
0.4191 USDT |
0.4087 USDT |
0.4193 USDT |
0.4392 USDT |
| 2021-10-27 |
0.4296 USDT |
2,983,199.2729 CVC |
0.4835 USDT |
0.3856 USDT |
0.4234 USDT |
0.4234 USDT |
| 2021-10-26 |
0.4844 USDT |
780,979.4216 CVC |
0.4789 USDT |
0.4757 USDT |
0.4805 USDT |
0.4930 USDT |
| 2021-10-25 |
0.4749 USDT |
359,129.5571 CVC |
0.4697 USDT |
0.4681 USDT |
0.4736 USDT |
0.4756 USDT |
| 2021-10-24 |
0.4695 USDT |
535,685.2473 CVC |
0.4821 USDT |
0.4559 USDT |
0.4632 USDT |
0.4660 USDT |
| 2021-10-23 |
0.4758 USDT |
404,259.4765 CVC |
0.4785 USDT |
0.4668 USDT |
0.4753 USDT |
0.4784 USDT |
| 2021-10-22 |
0.4743 USDT |
763,470.7392 CVC |
0.4675 USDT |
0.4645 USDT |
0.4712 USDT |
0.4722 USDT |
| 2021-10-21 |
0.4795 USDT |
1,237,693.0206 CVC |
0.4865 USDT |
0.4610 USDT |
0.4679 USDT |
0.4675 USDT |
| 2021-10-20 |
0.4760 USDT |
948,150.3950 CVC |
0.4742 USDT |
0.4632 USDT |
0.4658 USDT |
0.4818 USDT |
| 2021-10-19 |
0.4699 USDT |
756,029.2970 CVC |
0.4734 USDT |
0.4626 USDT |
0.4654 USDT |
0.4720 USDT |
| 2021-10-18 |
0.4685 USDT |
1,162,136.4465 CVC |
0.4696 USDT |
0.4587 USDT |
0.4667 USDT |
0.4680 USDT |
| 2021-10-17 |
0.4705 USDT |
1,615,194.8994 CVC |
0.4825 USDT |
0.4525 USDT |
0.4653 USDT |
0.4671 USDT |
| 2021-10-16 |
0.4823 USDT |
2,177,365.6353 CVC |
0.4817 USDT |
0.4725 USDT |
0.4776 USDT |
0.4845 USDT |
| 2021-10-15 |
0.5069 USDT |
5,779,657.8593 CVC |
0.5121 USDT |
0.4678 USDT |
0.4727 USDT |
0.4846 USDT |
| 2021-10-14 |
0.5052 USDT |
948,379.6237 CVC |
0.5048 USDT |
0.4991 USDT |
0.5042 USDT |
0.5074 USDT |
| 2021-10-13 |
0.4902 USDT |
1,429,635.5941 CVC |
0.4888 USDT |
0.4768 USDT |
0.4839 USDT |
0.4982 USDT |
| 2021-10-12 |
0.4708 USDT |
1,920,298.2065 CVC |
0.4964 USDT |
0.4524 USDT |
0.4603 USDT |
0.4805 USDT |
| 2021-10-11 |
0.5029 USDT |
1,847,210.2805 CVC |
0.4995 USDT |
0.4812 USDT |
0.4886 USDT |
0.4886 USDT |
| 2021-10-10 |
0.5216 USDT |
1,382,254.2944 CVC |
0.5278 USDT |
0.5036 USDT |
0.5069 USDT |
0.5053 USDT |
| 2021-10-09 |
0.5555 USDT |
4,580,453.1805 CVC |
0.5692 USDT |
0.5177 USDT |
0.5252 USDT |
0.5233 USDT |
| 2021-10-08 |
0.5459 USDT |
3,536,644.6442 CVC |
0.5483 USDT |
0.5226 USDT |
0.5286 USDT |
0.5538 USDT |
| 2021-10-07 |
0.5320 USDT |
2,576,394.8908 CVC |
0.5557 USDT |
0.5178 USDT |
0.5318 USDT |
0.5389 USDT |
| 2021-10-06 |
0.5420 USDT |
10,551,036.4271 CVC |
0.5242 USDT |
0.5023 USDT |
0.5124 USDT |
0.5330 USDT |
| 2021-10-05 |
0.5110 USDT |
4,162,487.2266 CVC |
0.5111 USDT |
0.4939 USDT |
0.5028 USDT |
0.5156 USDT |
| 2021-10-04 |
0.5116 USDT |
5,105,709.6157 CVC |
0.5188 USDT |
0.4860 USDT |
0.5025 USDT |
0.5115 USDT |
| 2021-10-03 |
0.5165 USDT |
6,873,277.2681 CVC |
0.4741 USDT |
0.4714 USDT |
0.5032 USDT |
0.5057 USDT |
| 2021-10-02 |
0.4806 USDT |
2,028,149.0323 CVC |
0.4775 USDT |
0.4637 USDT |
0.4775 USDT |
0.4870 USDT |
| 2021-10-01 |
0.4592 USDT |
3,809,940.4568 CVC |
0.4344 USDT |
0.4335 USDT |
0.4528 USDT |
0.4707 USDT |
| 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 |