Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
0.4557 USDT |
9,454,405.0669 CVC |
0.4394 USDT |
0.4214 USDT |
0.4290 USDT |
0.4644 USDT |
| 2021-03-13 |
0.4331 USDT |
5,848,837.5437 CVC |
0.4275 USDT |
0.4062 USDT |
0.4124 USDT |
0.4359 USDT |
| 2021-03-12 |
0.4261 USDT |
6,331,541.6257 CVC |
0.4301 USDT |
0.4036 USDT |
0.4167 USDT |
0.4220 USDT |
| 2021-03-11 |
0.4380 USDT |
6,620,661.1896 CVC |
0.4341 USDT |
0.4047 USDT |
0.4125 USDT |
0.4310 USDT |
| 2021-03-10 |
0.4398 USDT |
5,337,274.1473 CVC |
0.4800 USDT |
0.4158 USDT |
0.4296 USDT |
0.4365 USDT |
| 2021-03-09 |
0.4396 USDT |
8,116,166.8261 CVC |
0.4114 USDT |
0.3997 USDT |
0.4092 USDT |
0.4572 USDT |
| 2021-03-08 |
0.3959 USDT |
2,660,229.9112 CVC |
0.4003 USDT |
0.3800 USDT |
0.3861 USDT |
0.4081 USDT |
| 2021-03-07 |
0.3984 USDT |
5,091,971.1619 CVC |
0.3918 USDT |
0.3841 USDT |
0.3907 USDT |
0.3956 USDT |
| 2021-03-06 |
0.3797 USDT |
1,224,326.8028 CVC |
0.3820 USDT |
0.3664 USDT |
0.3733 USDT |
0.3843 USDT |
| 2021-03-05 |
0.3697 USDT |
2,461,566.4820 CVC |
0.3788 USDT |
0.3570 USDT |
0.3645 USDT |
0.3806 USDT |
| 2021-03-04 |
0.3873 USDT |
2,883,748.4272 CVC |
0.3909 USDT |
0.3635 USDT |
0.3734 USDT |
0.3756 USDT |
| 2021-03-03 |
0.3913 USDT |
3,599,543.2809 CVC |
0.3811 USDT |
0.3711 USDT |
0.3778 USDT |
0.3999 USDT |
| 2021-03-02 |
0.3884 USDT |
10,076,662.1182 CVC |
0.3714 USDT |
0.3545 USDT |
0.3636 USDT |
0.3698 USDT |
| 2021-03-01 |
0.3571 USDT |
5,279,302.0748 CVC |
0.3360 USDT |
0.3320 USDT |
0.3492 USDT |
0.3596 USDT |
| 2021-02-28 |
0.3394 USDT |
4,688,143.5181 CVC |
0.3715 USDT |
0.3052 USDT |
0.3182 USDT |
0.3408 USDT |
| 2021-02-27 |
0.3675 USDT |
7,291,293.2219 CVC |
0.3458 USDT |
0.3397 USDT |
0.3475 USDT |
0.3701 USDT |
| 2021-02-26 |
0.3372 USDT |
2,828,620.3182 CVC |
0.3461 USDT |
0.3131 USDT |
0.3309 USDT |
0.3293 USDT |
| 2021-02-25 |
0.3726 USDT |
3,644,609.2978 CVC |
0.3589 USDT |
0.3467 USDT |
0.3558 USDT |
0.3576 USDT |