Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.1655 USDT |
5,428,574.3452 CVC |
0.1736 USDT |
0.1440 USDT |
0.1569 USDT |
0.1688 USDT |
| 2021-06-21 |
0.2010 USDT |
3,074,106.3844 CVC |
0.2269 USDT |
0.1841 USDT |
0.1904 USDT |
0.1845 USDT |
| 2021-06-20 |
0.2268 USDT |
2,650,528.6122 CVC |
0.2270 USDT |
0.2070 USDT |
0.2114 USDT |
0.2292 USDT |
| 2021-06-19 |
0.2365 USDT |
2,504,384.6774 CVC |
0.2339 USDT |
0.2236 USDT |
0.2278 USDT |
0.2298 USDT |
| 2021-06-18 |
0.2391 USDT |
1,288,126.6022 CVC |
0.2516 USDT |
0.2224 USDT |
0.2264 USDT |
0.2300 USDT |
| 2021-06-17 |
0.2554 USDT |
1,332,761.5715 CVC |
0.2536 USDT |
0.2461 USDT |
0.2507 USDT |
0.2515 USDT |
| 2021-06-16 |
0.2593 USDT |
1,153,547.3470 CVC |
0.2696 USDT |
0.2516 USDT |
0.2575 USDT |
0.2551 USDT |
| 2021-06-15 |
0.2714 USDT |
1,163,859.7061 CVC |
0.2753 USDT |
0.2617 USDT |
0.2660 USDT |
0.2671 USDT |
| 2021-06-14 |
0.2735 USDT |
2,769,916.0074 CVC |
0.2671 USDT |
0.2602 USDT |
0.2635 USDT |
0.2706 USDT |
| 2021-06-13 |
0.2607 USDT |
2,078,195.0735 CVC |
0.2532 USDT |
0.2459 USDT |
0.2496 USDT |
0.2689 USDT |
| 2021-06-12 |
0.2516 USDT |
1,920,209.4998 CVC |
0.2652 USDT |
0.2419 USDT |
0.2488 USDT |
0.2572 USDT |
| 2021-06-11 |
0.2919 USDT |
3,639,209.7829 CVC |
0.2927 USDT |
0.2578 USDT |
0.2637 USDT |
0.2603 USDT |
| 2021-06-10 |
0.2932 USDT |
1,208,528.3912 CVC |
0.2965 USDT |
0.2809 USDT |
0.2884 USDT |
0.2892 USDT |
| 2021-06-09 |
0.2897 USDT |
2,510,682.4163 CVC |
0.2843 USDT |
0.2767 USDT |
0.2852 USDT |
0.2952 USDT |
| 2021-06-08 |
0.2794 USDT |
2,287,508.8238 CVC |
0.2962 USDT |
0.2568 USDT |
0.2686 USDT |
0.2865 USDT |
| 2021-06-07 |
0.3220 USDT |
1,509,961.2485 CVC |
0.3256 USDT |
0.2988 USDT |
0.3049 USDT |
0.3008 USDT |
| 2021-06-06 |
0.3229 USDT |
981,219.3892 CVC |
0.3141 USDT |
0.3116 USDT |
0.3161 USDT |
0.3211 USDT |
| 2021-06-05 |
0.3277 USDT |
1,731,823.0892 CVC |
0.3243 USDT |
0.3063 USDT |
0.3130 USDT |
0.3116 USDT |
| 2021-06-04 |
0.3298 USDT |
1,911,603.6307 CVC |
0.3553 USDT |
0.3084 USDT |
0.3180 USDT |
0.3275 USDT |
| 2021-06-03 |
0.3629 USDT |
4,060,315.0204 CVC |
0.3368 USDT |
0.3316 USDT |
0.3360 USDT |
0.3520 USDT |
| 2021-06-02 |
0.3342 USDT |
1,444,856.6107 CVC |
0.3278 USDT |
0.3199 USDT |
0.3289 USDT |
0.3387 USDT |
| 2021-06-01 |
0.3278 USDT |
1,539,051.1378 CVC |
0.3342 USDT |
0.3171 USDT |
0.3229 USDT |
0.3281 USDT |
| 2021-05-31 |
0.3298 USDT |
2,850,883.6104 CVC |
0.3126 USDT |
0.2946 USDT |
0.3008 USDT |
0.3271 USDT |
| 2021-05-30 |
0.3126 USDT |
713,516.4571 CVC |
0.3058 USDT |
0.2845 USDT |
0.2925 USDT |
0.3196 USDT |
| 2021-05-29 |
0.3122 USDT |
1,504,603.6124 CVC |
0.3216 USDT |
0.2846 USDT |
0.2936 USDT |
0.2940 USDT |
| 2021-05-28 |
0.3373 USDT |
4,336,217.2388 CVC |
0.3707 USDT |
0.3086 USDT |
0.3226 USDT |
0.3167 USDT |
| 2021-05-27 |
0.3871 USDT |
6,498,065.0433 CVC |
0.3585 USDT |
0.3301 USDT |
0.3458 USDT |
0.3842 USDT |
| 2021-05-26 |
0.3388 USDT |
2,282,845.8027 CVC |
0.3236 USDT |
0.3117 USDT |
0.3221 USDT |
0.3547 USDT |
| 2021-05-25 |
0.3123 USDT |
1,761,889.4518 CVC |
0.3218 USDT |
0.2841 USDT |
0.2927 USDT |
0.3183 USDT |
| 2021-05-24 |
0.2918 USDT |
4,003,828.2604 CVC |
0.2762 USDT |
0.2618 USDT |
0.2739 USDT |
0.3077 USDT |
| 2021-05-23 |
0.2741 USDT |
4,688,231.5145 CVC |
0.3228 USDT |
0.2177 USDT |
0.2482 USDT |
0.2771 USDT |
| 2021-05-22 |
0.3275 USDT |
1,842,537.8083 CVC |
0.3597 USDT |
0.3008 USDT |
0.3166 USDT |
0.3216 USDT |
| 2021-05-21 |
0.4112 USDT |
14,942,567.1074 CVC |
0.4574 USDT |
0.3043 USDT |
0.3427 USDT |
0.3604 USDT |
| 2021-05-20 |
0.3810 USDT |
9,002,319.5306 CVC |
0.2925 USDT |
0.2572 USDT |
0.2845 USDT |
0.4478 USDT |
| 2021-05-19 |
0.3197 USDT |
12,630,715.3004 CVC |
0.4254 USDT |
0.1919 USDT |
0.3014 USDT |
0.2894 USDT |
| 2021-05-18 |
0.4259 USDT |
2,481,156.4345 CVC |
0.4065 USDT |
0.4010 USDT |
0.4158 USDT |
0.4222 USDT |
| 2021-05-17 |
0.4088 USDT |
3,878,859.9038 CVC |
0.4450 USDT |
0.3840 USDT |
0.3951 USDT |
0.4088 USDT |
| 2021-05-16 |
0.4524 USDT |
2,335,041.5936 CVC |
0.4441 USDT |
0.4165 USDT |
0.4342 USDT |
0.4382 USDT |
| 2021-05-15 |
0.4816 USDT |
3,632,914.8064 CVC |
0.4843 USDT |
0.4418 USDT |
0.4559 USDT |
0.4601 USDT |
| 2021-05-14 |
0.4809 USDT |
2,330,884.0660 CVC |
0.4640 USDT |
0.4538 USDT |
0.4680 USDT |
0.4742 USDT |
| 2021-05-13 |
0.4564 USDT |
6,003,299.2462 CVC |
0.4505 USDT |
0.4172 USDT |
0.4447 USDT |
0.4505 USDT |
| 2021-05-12 |
0.5147 USDT |
3,562,115.8325 CVC |
0.5332 USDT |
0.4778 USDT |
0.5042 USDT |
0.4900 USDT |
| 2021-05-11 |
0.5133 USDT |
3,050,808.0325 CVC |
0.5037 USDT |
0.4873 USDT |
0.4978 USDT |
0.5284 USDT |
| 2021-05-10 |
0.5170 USDT |
6,743,231.9994 CVC |
0.5859 USDT |
0.4731 USDT |
0.5155 USDT |
0.5074 USDT |
| 2021-05-09 |
0.5830 USDT |
2,579,257.4989 CVC |
0.6051 USDT |
0.5591 USDT |
0.5735 USDT |
0.5801 USDT |
| 2021-05-08 |
0.6399 USDT |
7,720,089.0801 CVC |
0.5948 USDT |
0.5864 USDT |
0.6017 USDT |
0.6051 USDT |
| 2021-05-07 |
0.6058 USDT |
8,325,452.0875 CVC |
0.5813 USDT |
0.5573 USDT |
0.5747 USDT |
0.5959 USDT |
| 2021-05-06 |
0.5775 USDT |
6,149,067.5082 CVC |
0.5800 USDT |
0.5531 USDT |
0.5668 USDT |
0.5806 USDT |
| 2021-05-05 |
0.5575 USDT |
3,613,820.6249 CVC |
0.5279 USDT |
0.5225 USDT |
0.5400 USDT |
0.5789 USDT |
| 2021-05-04 |
0.5482 USDT |
5,321,538.0551 CVC |
0.5837 USDT |
0.5145 USDT |
0.5318 USDT |
0.5384 USDT |