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