Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-24 |
0.3701 USDT |
5,282,683.9378 CVC |
0.3422 USDT |
0.3180 USDT |
0.3447 USDT |
0.3499 USDT |
| 2021-02-23 |
0.3291 USDT |
10,897,223.1377 CVC |
0.4192 USDT |
0.2601 USDT |
0.3236 USDT |
0.3380 USDT |
| 2021-02-22 |
0.4300 USDT |
11,720,618.1749 CVC |
0.4604 USDT |
0.3373 USDT |
0.3989 USDT |
0.4083 USDT |
| 2021-02-21 |
0.4539 USDT |
2,340,152.9186 CVC |
0.4503 USDT |
0.4352 USDT |
0.4530 USDT |
0.4503 USDT |
| 2021-02-20 |
0.4750 USDT |
7,442,349.5185 CVC |
0.5109 USDT |
0.4137 USDT |
0.4699 USDT |
0.4430 USDT |
| 2021-02-19 |
0.4781 USDT |
16,871,853.7048 CVC |
0.4471 USDT |
0.4302 USDT |
0.4580 USDT |
0.5048 USDT |
| 2021-02-18 |
0.4373 USDT |
5,921,817.0562 CVC |
0.4339 USDT |
0.4180 USDT |
0.4313 USDT |
0.4523 USDT |
| 2021-02-17 |
0.4292 USDT |
5,503,487.4608 CVC |
0.4482 USDT |
0.3967 USDT |
0.4124 USDT |
0.4330 USDT |
| 2021-02-16 |
0.4615 USDT |
7,411,435.2024 CVC |
0.4620 USDT |
0.4237 USDT |
0.4356 USDT |
0.4440 USDT |
| 2021-02-15 |
0.4545 USDT |
18,627,784.2908 CVC |
0.4521 USDT |
0.3951 USDT |
0.4252 USDT |
0.4588 USDT |
| 2021-02-14 |
0.5100 USDT |
25,478,872.8608 CVC |
0.4949 USDT |
0.4402 USDT |
0.4576 USDT |
0.4536 USDT |
| 2021-02-13 |
0.5035 USDT |
80,621,134.7079 CVC |
0.3471 USDT |
0.3400 USDT |
0.3600 USDT |
0.4953 USDT |
| 2021-02-12 |
0.3201 USDT |
25,709,806.0010 CVC |
0.2698 USDT |
0.2638 USDT |
0.2741 USDT |
0.3497 USDT |
| 2021-02-11 |
0.2605 USDT |
13,981,774.7866 CVC |
0.2443 USDT |
0.2347 USDT |
0.2412 USDT |
0.2705 USDT |
| 2021-02-10 |
0.2451 USDT |
17,608,318.2931 CVC |
0.2480 USDT |
0.2216 USDT |
0.2371 USDT |
0.2435 USDT |
| 2021-02-09 |
0.2475 USDT |
6,547,027.5100 CVC |
0.2387 USDT |
0.2364 USDT |
0.2579 USDT |
0.2543 USDT |
| 2021-02-08 |
0.2390 USDT |
7,792,570.7294 CVC |
0.2443 USDT |
0.2332 USDT |
0.2500 USDT |
0.2390 USDT |
| 2021-02-07 |
0.2328 USDT |
12,042,700.9915 CVC |
0.2276 USDT |
0.2179 USDT |
0.2491 USDT |
0.2442 USDT |
| 2021-02-06 |
0.2449 USDT |
25,974,695.9717 CVC |
0.2619 USDT |
0.2239 USDT |
0.2671 USDT |
0.2280 USDT |
| 2021-02-05 |
0.2510 USDT |
97,948,922.0228 CVC |
0.2043 USDT |
0.1930 USDT |
0.2989 USDT |
0.2625 USDT |
| 2021-02-04 |
0.1893 USDT |
22,067,023.3853 CVC |
0.1709 USDT |
0.1704 USDT |
0.2099 USDT |
0.2042 USDT |
| 2021-02-03 |
0.1791 USDT |
16,484,921.6249 CVC |
0.1761 USDT |
0.1671 USDT |
0.1924 USDT |
0.1711 USDT |
| 2021-02-02 |
0.1714 USDT |
20,790,061.0786 CVC |
0.1706 USDT |
0.1642 USDT |
0.1821 USDT |
0.1759 USDT |
| 2021-02-01 |
0.1650 USDT |
21,900,557.4448 CVC |
0.1491 USDT |
0.1480 USDT |
0.1850 USDT |
0.1700 USDT |
| 2021-01-31 |
0.1505 USDT |
7,624,987.0153 CVC |
0.1499 USDT |
0.1477 USDT |
0.1543 USDT |
0.1492 USDT |
| 2021-01-30 |
0.1547 USDT |
9,822,988.3055 CVC |
0.1594 USDT |
0.1483 USDT |
0.1594 USDT |
0.1499 USDT |
| 2021-01-29 |
0.1597 USDT |
12,794,585.1256 CVC |
0.1628 USDT |
0.1515 USDT |
0.1665 USDT |
0.1596 USDT |
| 2021-01-28 |
0.1560 USDT |
15,483,791.0146 CVC |
0.1516 USDT |
0.1457 USDT |
0.1679 USDT |
0.1623 USDT |
| 2021-01-27 |
0.1484 USDT |
12,498,488.4501 CVC |
0.1387 USDT |
0.1321 USDT |
0.1575 USDT |
0.1515 USDT |
| 2021-01-26 |
0.1425 USDT |
7,957,477.8854 CVC |
0.1436 USDT |
0.1300 USDT |
0.1498 USDT |
0.1387 USDT |
| 2021-01-25 |
0.1468 USDT |
9,175,041.4743 CVC |
0.1551 USDT |
0.1389 USDT |
0.1554 USDT |
0.1434 USDT |
| 2021-01-24 |
0.1544 USDT |
8,744,995.0360 CVC |
0.1546 USDT |
0.1488 USDT |
0.1584 USDT |
0.1552 USDT |