Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-23 |
0.1548 USDT |
15,225,836.3256 CVC |
0.1481 USDT |
0.1454 USDT |
0.1648 USDT |
0.1543 USDT |
| 2021-01-22 |
0.1504 USDT |
14,123,720.7313 CVC |
0.1439 USDT |
0.1416 USDT |
0.1608 USDT |
0.1483 USDT |
| 2021-01-21 |
0.1337 USDT |
24,359,447.4234 CVC |
0.1409 USDT |
0.1175 USDT |
0.1451 USDT |
0.1439 USDT |
| 2021-01-20 |
0.1477 USDT |
7,593,697.8621 CVC |
0.1487 USDT |
0.1395 USDT |
0.1577 USDT |
0.1413 USDT |
| 2021-01-19 |
0.1569 USDT |
10,855,760.1387 CVC |
0.1630 USDT |
0.1454 USDT |
0.1669 USDT |
0.1489 USDT |
| 2021-01-18 |
0.1632 USDT |
11,974,065.0551 CVC |
0.1625 USDT |
0.1573 USDT |
0.1690 USDT |
0.1629 USDT |
| 2021-01-17 |
0.1573 USDT |
16,720,132.8925 CVC |
0.1518 USDT |
0.1491 USDT |
0.1660 USDT |
0.1624 USDT |
| 2021-01-16 |
0.1525 USDT |
26,624,247.3606 CVC |
0.1568 USDT |
0.1472 USDT |
0.1579 USDT |
0.1502 USDT |
| 2021-01-15 |
0.1632 USDT |
20,179,809.5779 CVC |
0.1615 USDT |
0.1517 USDT |
0.1740 USDT |
0.1534 USDT |
| 2021-01-14 |
0.1676 USDT |
8,309,064.0734 CVC |
0.1615 USDT |
0.1610 USDT |
0.1740 USDT |
0.1664 USDT |
| 2021-01-13 |
0.1588 USDT |
2,474,209.5631 CVC |
0.1633 USDT |
0.1559 USDT |
0.1633 USDT |
0.1602 USDT |
| 2021-01-12 |
0.1691 USDT |
29,649,646.2248 CVC |
0.1427 USDT |
0.1427 USDT |
0.1918 USDT |
0.1652 USDT |
| 2021-01-11 |
0.1092 USDT |
8,205,295.6887 CVC |
0.1076 USDT |
0.0986 USDT |
0.1198 USDT |
0.1178 USDT |
| 2021-01-10 |
0.1362 USDT |
3,187,943.7156 CVC |
0.1443 USDT |
0.1281 USDT |
0.1453 USDT |
0.1358 USDT |
| 2021-01-09 |
0.1469 USDT |
4,246,706.1662 CVC |
0.1521 USDT |
0.1420 USDT |
0.1524 USDT |
0.1462 USDT |
| 2021-01-08 |
0.1603 USDT |
7,147,991.3695 CVC |
0.1622 USDT |
0.1519 USDT |
0.1695 USDT |
0.1652 USDT |
| 2021-01-07 |
0.1543 USDT |
17,573,479.5774 CVC |
0.1653 USDT |
0.1365 USDT |
0.1686 USDT |
0.1558 USDT |
| 2021-01-06 |
0.1022 USDT |
6,925,661.7803 CVC |
0.0984 USDT |
0.0955 USDT |
0.1080 USDT |
0.1032 USDT |