Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
0.3346 USDT |
12,419,494.3598 CVC |
0.3118 USDT |
0.3065 USDT |
0.3118 USDT |
0.3250 USDT |
| 2021-08-10 |
0.3113 USDT |
5,603,460.3803 CVC |
0.2965 USDT |
0.2933 USDT |
0.3056 USDT |
0.3127 USDT |
| 2021-08-09 |
0.2851 USDT |
1,867,722.5120 CVC |
0.2872 USDT |
0.2701 USDT |
0.2747 USDT |
0.2934 USDT |
| 2021-08-08 |
0.2928 USDT |
1,703,175.8859 CVC |
0.3048 USDT |
0.2781 USDT |
0.2832 USDT |
0.2841 USDT |
| 2021-08-07 |
0.2982 USDT |
3,535,981.8995 CVC |
0.2971 USDT |
0.2889 USDT |
0.2942 USDT |
0.2974 USDT |
| 2021-08-06 |
0.2887 USDT |
3,043,362.8176 CVC |
0.2943 USDT |
0.2785 USDT |
0.2851 USDT |
0.2933 USDT |
| 2021-08-05 |
0.2783 USDT |
3,728,297.3814 CVC |
0.2773 USDT |
0.2659 USDT |
0.2711 USDT |
0.2850 USDT |
| 2021-08-04 |
0.2665 USDT |
3,312,972.9275 CVC |
0.2692 USDT |
0.2569 USDT |
0.2589 USDT |
0.2747 USDT |
| 2021-08-03 |
0.2601 USDT |
1,363,468.3417 CVC |
0.2707 USDT |
0.2543 USDT |
0.2586 USDT |
0.2623 USDT |
| 2021-08-02 |
0.2738 USDT |
4,109,911.2537 CVC |
0.2670 USDT |
0.2584 USDT |
0.2641 USDT |
0.2713 USDT |
| 2021-08-01 |
0.2776 USDT |
1,871,465.1447 CVC |
0.2877 USDT |
0.2677 USDT |
0.2743 USDT |
0.2769 USDT |
| 2021-07-31 |
0.2852 USDT |
9,971,042.5576 CVC |
0.2767 USDT |
0.2722 USDT |
0.2764 USDT |
0.2828 USDT |
| 2021-07-30 |
0.2638 USDT |
3,541,657.4319 CVC |
0.2750 USDT |
0.2555 USDT |
0.2609 USDT |
0.2728 USDT |
| 2021-07-29 |
0.2679 USDT |
13,622,515.9781 CVC |
0.2647 USDT |
0.2533 USDT |
0.2591 USDT |
0.2699 USDT |
| 2021-07-28 |
0.2673 USDT |
12,662,922.7158 CVC |
0.2616 USDT |
0.2530 USDT |
0.2600 USDT |
0.2612 USDT |
| 2021-07-27 |
0.2925 USDT |
41,819,029.0953 CVC |
0.2231 USDT |
0.2231 USDT |
0.2758 USDT |
0.2757 USDT |
| 2021-07-26 |
0.2289 USDT |
6,006,037.8078 CVC |
0.2201 USDT |
0.2172 USDT |
0.2217 USDT |
0.2210 USDT |
| 2021-07-25 |
0.2128 USDT |
2,068,009.5204 CVC |
0.2157 USDT |
0.2077 USDT |
0.2104 USDT |
0.2157 USDT |
| 2021-07-24 |
0.2161 USDT |
3,142,734.7892 CVC |
0.2138 USDT |
0.2093 USDT |
0.2121 USDT |
0.2120 USDT |
| 2021-07-23 |
0.2168 USDT |
3,284,829.2635 CVC |
0.2070 USDT |
0.2016 USDT |
0.2056 USDT |
0.2088 USDT |
| 2021-07-22 |
0.2010 USDT |
1,408,985.3623 CVC |
0.1970 USDT |
0.1928 USDT |
0.1945 USDT |
0.2037 USDT |
| 2021-07-21 |
0.1882 USDT |
1,537,796.0345 CVC |
0.1810 USDT |
0.1750 USDT |
0.1780 USDT |
0.1894 USDT |
| 2021-07-20 |
0.1830 USDT |
2,936,090.5379 CVC |
0.1983 USDT |
0.1741 USDT |
0.1777 USDT |
0.1803 USDT |
| 2021-07-19 |
0.1961 USDT |
694,867.1965 CVC |
0.2111 USDT |
0.1912 USDT |
0.1942 USDT |
0.1964 USDT |
| 2021-07-18 |
0.2184 USDT |
1,263,920.0153 CVC |
0.2105 USDT |
0.2036 USDT |
0.2060 USDT |
0.2074 USDT |
| 2021-07-17 |
0.2074 USDT |
952,543.8588 CVC |
0.2096 USDT |
0.2008 USDT |
0.2045 USDT |
0.2100 USDT |
| 2021-07-16 |
0.2162 USDT |
751,622.7643 CVC |
0.2221 USDT |
0.2089 USDT |
0.2111 USDT |
0.2115 USDT |
| 2021-07-15 |
0.2239 USDT |
1,216,318.6000 CVC |
0.2323 USDT |
0.2161 USDT |
0.2202 USDT |
0.2229 USDT |
| 2021-07-14 |
0.2211 USDT |
1,169,290.9040 CVC |
0.2355 USDT |
0.2110 USDT |
0.2155 USDT |
0.2312 USDT |
| 2021-07-13 |
0.2367 USDT |
819,311.7319 CVC |
0.2386 USDT |
0.2272 USDT |
0.2306 USDT |
0.2302 USDT |
| 2021-07-12 |
0.2387 USDT |
911,113.2181 CVC |
0.2461 USDT |
0.2314 USDT |
0.2348 USDT |
0.2345 USDT |
| 2021-07-11 |
0.2399 USDT |
2,006,780.2280 CVC |
0.2415 USDT |
0.2313 USDT |
0.2355 USDT |
0.2424 USDT |
| 2021-07-10 |
0.2435 USDT |
1,501,895.9853 CVC |
0.2511 USDT |
0.2329 USDT |
0.2370 USDT |
0.2373 USDT |
| 2021-07-09 |
0.2385 USDT |
1,328,106.0950 CVC |
0.2435 USDT |
0.2300 USDT |
0.2336 USDT |
0.2474 USDT |
| 2021-07-08 |
0.2521 USDT |
1,862,682.4769 CVC |
0.2758 USDT |
0.2407 USDT |
0.2454 USDT |
0.2454 USDT |
| 2021-07-07 |
0.2761 USDT |
2,216,696.9688 CVC |
0.2806 USDT |
0.2693 USDT |
0.2734 USDT |
0.2737 USDT |
| 2021-07-06 |
0.2759 USDT |
3,655,983.3047 CVC |
0.2840 USDT |
0.2666 USDT |
0.2724 USDT |
0.2723 USDT |
| 2021-07-05 |
0.2766 USDT |
10,391,471.9098 CVC |
0.2508 USDT |
0.2478 USDT |
0.2563 USDT |
0.2842 USDT |
| 2021-07-04 |
0.2528 USDT |
3,185,295.9279 CVC |
0.2421 USDT |
0.2392 USDT |
0.2520 USDT |
0.2499 USDT |
| 2021-07-03 |
0.2351 USDT |
913,491.7882 CVC |
0.2360 USDT |
0.2263 USDT |
0.2298 USDT |
0.2385 USDT |
| 2021-07-02 |
0.2278 USDT |
1,945,473.5749 CVC |
0.2379 USDT |
0.2180 USDT |
0.2216 USDT |
0.2294 USDT |
| 2021-07-01 |
0.2317 USDT |
2,607,206.9780 CVC |
0.2481 USDT |
0.2206 USDT |
0.2259 USDT |
0.2261 USDT |
| 2021-06-30 |
0.2393 USDT |
10,290,025.6915 CVC |
0.2255 USDT |
0.2174 USDT |
0.2274 USDT |
0.2458 USDT |
| 2021-06-29 |
0.2175 USDT |
3,657,749.0317 CVC |
0.2043 USDT |
0.2031 USDT |
0.2089 USDT |
0.2235 USDT |
| 2021-06-28 |
0.1971 USDT |
2,647,348.0471 CVC |
0.1914 USDT |
0.1865 USDT |
0.1892 USDT |
0.2018 USDT |
| 2021-06-27 |
0.1857 USDT |
2,154,422.3597 CVC |
0.1891 USDT |
0.1784 USDT |
0.1805 USDT |
0.1879 USDT |
| 2021-06-26 |
0.1787 USDT |
2,529,562.0955 CVC |
0.1769 USDT |
0.1699 USDT |
0.1750 USDT |
0.1852 USDT |
| 2021-06-25 |
0.1868 USDT |
1,695,275.9321 CVC |
0.1974 USDT |
0.1730 USDT |
0.1781 USDT |
0.1777 USDT |
| 2021-06-24 |
0.1891 USDT |
2,529,273.2564 CVC |
0.1860 USDT |
0.1749 USDT |
0.1787 USDT |
0.1951 USDT |
| 2021-06-23 |
0.1856 USDT |
4,374,738.1991 CVC |
0.1694 USDT |
0.1612 USDT |
0.1799 USDT |
0.1817 USDT |