Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.6037 USDT |
13,286,537.5352 CVC |
0.5681 USDT |
0.5581 USDT |
0.5690 USDT |
0.5792 USDT |
| 2021-05-02 |
0.5402 USDT |
3,684,198.4835 CVC |
0.5365 USDT |
0.5053 USDT |
0.5120 USDT |
0.5676 USDT |
| 2021-05-01 |
0.5394 USDT |
3,032,910.2061 CVC |
0.5294 USDT |
0.5190 USDT |
0.5311 USDT |
0.5371 USDT |
| 2021-04-30 |
0.5137 USDT |
2,518,877.2188 CVC |
0.5141 USDT |
0.4930 USDT |
0.5017 USDT |
0.5273 USDT |
| 2021-04-29 |
0.5086 USDT |
2,023,643.8143 CVC |
0.5207 USDT |
0.4816 USDT |
0.4946 USDT |
0.5029 USDT |
| 2021-04-28 |
0.5182 USDT |
3,011,556.3506 CVC |
0.5469 USDT |
0.4910 USDT |
0.5071 USDT |
0.5092 USDT |
| 2021-04-27 |
0.5276 USDT |
3,799,628.8611 CVC |
0.5208 USDT |
0.5080 USDT |
0.5248 USDT |
0.5391 USDT |
| 2021-04-26 |
0.5009 USDT |
9,046,808.1819 CVC |
0.4268 USDT |
0.4226 USDT |
0.4494 USDT |
0.5221 USDT |
| 2021-04-25 |
0.4348 USDT |
5,578,934.4357 CVC |
0.4173 USDT |
0.4003 USDT |
0.4222 USDT |
0.4244 USDT |
| 2021-04-24 |
0.4387 USDT |
4,270,043.5136 CVC |
0.4618 USDT |
0.4118 USDT |
0.4277 USDT |
0.4143 USDT |
| 2021-04-23 |
0.4177 USDT |
17,370,826.5706 CVC |
0.4650 USDT |
0.3595 USDT |
0.4083 USDT |
0.4570 USDT |
| 2021-04-22 |
0.5112 USDT |
6,061,684.5573 CVC |
0.5415 USDT |
0.4622 USDT |
0.4792 USDT |
0.4699 USDT |
| 2021-04-21 |
0.5619 USDT |
4,135,772.2148 CVC |
0.5893 USDT |
0.5380 USDT |
0.5474 USDT |
0.5464 USDT |
| 2021-04-20 |
0.5698 USDT |
24,618,898.0178 CVC |
0.5151 USDT |
0.4696 USDT |
0.4893 USDT |
0.5768 USDT |
| 2021-04-19 |
0.5553 USDT |
10,038,084.5640 CVC |
0.5661 USDT |
0.4985 USDT |
0.5205 USDT |
0.5166 USDT |
| 2021-04-18 |
0.5391 USDT |
17,292,387.1297 CVC |
0.6464 USDT |
0.4476 USDT |
0.5285 USDT |
0.5678 USDT |
| 2021-04-17 |
0.6610 USDT |
6,276,295.3991 CVC |
0.6606 USDT |
0.6323 USDT |
0.6453 USDT |
0.6458 USDT |
| 2021-04-16 |
0.6682 USDT |
6,392,073.8657 CVC |
0.7180 USDT |
0.6294 USDT |
0.6498 USDT |
0.6628 USDT |
| 2021-04-15 |
0.6900 USDT |
8,466,224.2165 CVC |
0.6591 USDT |
0.6430 USDT |
0.6563 USDT |
0.7070 USDT |
| 2021-04-14 |
0.6606 USDT |
5,305,740.1270 CVC |
0.7066 USDT |
0.6224 USDT |
0.6476 USDT |
0.6575 USDT |
| 2021-04-13 |
0.6603 USDT |
6,423,549.1071 CVC |
0.6442 USDT |
0.6095 USDT |
0.6218 USDT |
0.6938 USDT |
| 2021-04-12 |
0.6371 USDT |
5,942,220.5088 CVC |
0.6571 USDT |
0.6146 USDT |
0.6247 USDT |
0.6405 USDT |
| 2021-04-11 |
0.5985 USDT |
6,116,705.7012 CVC |
0.5946 USDT |
0.5537 USDT |
0.5610 USDT |
0.6325 USDT |
| 2021-04-10 |
0.6091 USDT |
6,282,575.9584 CVC |
0.5948 USDT |
0.5740 USDT |
0.5835 USDT |
0.5940 USDT |
| 2021-04-09 |
0.5875 USDT |
7,919,723.7014 CVC |
0.5833 USDT |
0.5610 USDT |
0.5665 USDT |
0.5901 USDT |
| 2021-04-08 |
0.5588 USDT |
2,920,537.4399 CVC |
0.5347 USDT |
0.5300 USDT |
0.5530 USDT |
0.5801 USDT |
| 2021-04-07 |
0.5380 USDT |
11,566,771.0956 CVC |
0.6045 USDT |
0.4951 USDT |
0.5303 USDT |
0.5464 USDT |
| 2021-04-06 |
0.6025 USDT |
6,740,563.1290 CVC |
0.6100 USDT |
0.5719 USDT |
0.6001 USDT |
0.6068 USDT |
| 2021-04-05 |
0.6407 USDT |
8,858,027.4887 CVC |
0.6306 USDT |
0.6015 USDT |
0.6137 USDT |
0.6098 USDT |
| 2021-04-04 |
0.6172 USDT |
4,344,166.3132 CVC |
0.5999 USDT |
0.5901 USDT |
0.6077 USDT |
0.6302 USDT |
| 2021-04-03 |
0.6392 USDT |
11,657,578.5246 CVC |
0.6857 USDT |
0.5979 USDT |
0.6171 USDT |
0.6167 USDT |
| 2021-04-02 |
0.6724 USDT |
34,510,265.4675 CVC |
0.5330 USDT |
0.5139 USDT |
0.5241 USDT |
0.7031 USDT |
| 2021-04-01 |
0.5441 USDT |
7,424,765.1052 CVC |
0.5618 USDT |
0.5232 USDT |
0.5348 USDT |
0.5406 USDT |
| 2021-03-31 |
0.5178 USDT |
13,535,143.4820 CVC |
0.5080 USDT |
0.4585 USDT |
0.4913 USDT |
0.5567 USDT |
| 2021-03-30 |
0.5086 USDT |
7,133,090.4030 CVC |
0.4936 USDT |
0.4809 USDT |
0.4865 USDT |
0.5129 USDT |
| 2021-03-29 |
0.4807 USDT |
5,508,260.7505 CVC |
0.4862 USDT |
0.4596 USDT |
0.4670 USDT |
0.4934 USDT |
| 2021-03-28 |
0.4771 USDT |
9,972,961.4577 CVC |
0.4573 USDT |
0.4395 USDT |
0.4600 USDT |
0.4890 USDT |
| 2021-03-27 |
0.4413 USDT |
6,861,521.2733 CVC |
0.4397 USDT |
0.4255 USDT |
0.4307 USDT |
0.4475 USDT |
| 2021-03-26 |
0.4247 USDT |
5,351,331.8889 CVC |
0.4083 USDT |
0.4070 USDT |
0.4172 USDT |
0.4329 USDT |
| 2021-03-25 |
0.4218 USDT |
8,100,003.4664 CVC |
0.4281 USDT |
0.4003 USDT |
0.4150 USDT |
0.4092 USDT |
| 2021-03-24 |
0.4936 USDT |
18,589,095.7010 CVC |
0.4616 USDT |
0.4122 USDT |
0.4587 USDT |
0.4309 USDT |
| 2021-03-23 |
0.4384 USDT |
11,335,222.0356 CVC |
0.4243 USDT |
0.4017 USDT |
0.4121 USDT |
0.4552 USDT |
| 2021-03-22 |
0.4661 USDT |
19,780,006.9342 CVC |
0.4293 USDT |
0.4121 USDT |
0.4226 USDT |
0.4279 USDT |
| 2021-03-21 |
0.4150 USDT |
3,776,644.1905 CVC |
0.4206 USDT |
0.4000 USDT |
0.4117 USDT |
0.4232 USDT |
| 2021-03-20 |
0.4487 USDT |
4,999,758.7520 CVC |
0.4362 USDT |
0.4269 USDT |
0.4349 USDT |
0.4280 USDT |
| 2021-03-19 |
0.4445 USDT |
5,767,250.2214 CVC |
0.4277 USDT |
0.4128 USDT |
0.4255 USDT |
0.4382 USDT |
| 2021-03-18 |
0.4312 USDT |
6,162,276.8736 CVC |
0.4226 USDT |
0.4155 USDT |
0.4217 USDT |
0.4259 USDT |
| 2021-03-17 |
0.4061 USDT |
2,945,870.9345 CVC |
0.4172 USDT |
0.3888 USDT |
0.3989 USDT |
0.4233 USDT |
| 2021-03-16 |
0.4087 USDT |
4,864,783.0005 CVC |
0.4284 USDT |
0.3948 USDT |
0.4046 USDT |
0.4170 USDT |
| 2021-03-15 |
0.4412 USDT |
8,129,982.6968 CVC |
0.4528 USDT |
0.4106 USDT |
0.4264 USDT |
0.4251 USDT |