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