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