Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.1298 USDT |
245,797.5804 CVC |
0.1393 USDT |
0.1226 USDT |
0.1227 USDT |
0.1235 USDT |
| 2023-11-18 |
0.1491 USDT |
711,018.1376 CVC |
0.1989 USDT |
0.1372 USDT |
0.1416 USDT |
0.1442 USDT |
| 2023-11-17 |
0.1738 USDT |
1,188,891.9388 CVC |
0.1347 USDT |
0.1347 USDT |
0.1388 USDT |
0.1983 USDT |
| 2023-11-16 |
0.1418 USDT |
539,426.9976 CVC |
0.1297 USDT |
0.1297 USDT |
0.1309 USDT |
0.1425 USDT |
| 2023-11-15 |
0.1242 USDT |
372,331.3449 CVC |
0.1237 USDT |
0.1196 USDT |
0.1221 USDT |
0.1286 USDT |
| 2023-11-14 |
0.1196 USDT |
370,946.7973 CVC |
0.1119 USDT |
0.1093 USDT |
0.1109 USDT |
0.1188 USDT |
| 2023-11-13 |
0.1088 USDT |
219,355.4300 CVC |
0.1091 USDT |
0.1070 USDT |
0.1080 USDT |
0.1105 USDT |
| 2023-11-12 |
0.1105 USDT |
389,318.9085 CVC |
0.1089 USDT |
0.1063 USDT |
0.1084 USDT |
0.1100 USDT |
| 2023-11-11 |
0.1081 USDT |
437,636.9000 CVC |
0.1091 USDT |
0.1055 USDT |
0.1069 USDT |
0.1089 USDT |
| 2023-11-10 |
0.1066 USDT |
330,702.4300 CVC |
0.1079 USDT |
0.1043 USDT |
0.1054 USDT |
0.1068 USDT |
| 2023-11-09 |
0.1059 USDT |
515,426.0409 CVC |
0.1071 USDT |
0.0949 USDT |
0.1038 USDT |
0.1080 USDT |
| 2023-11-08 |
0.1059 USDT |
612,662.2800 CVC |
0.1049 USDT |
0.1037 USDT |
0.1049 USDT |
0.1066 USDT |
| 2023-11-07 |
0.1057 USDT |
230,412.5471 CVC |
0.1006 USDT |
0.0992 USDT |
0.0992 USDT |
0.1046 USDT |
| 2023-11-06 |
0.0975 USDT |
3,479.0900 CVC |
0.0995 USDT |
0.0961 USDT |
0.0961 USDT |
0.0988 USDT |
| 2023-11-05 |
0.0983 USDT |
327,828.0340 CVC |
0.0997 USDT |
0.0951 USDT |
0.0969 USDT |
0.0984 USDT |
| 2023-11-04 |
0.0975 USDT |
400,252.1000 CVC |
0.0963 USDT |
0.0955 USDT |
0.0964 USDT |
0.0987 USDT |
| 2023-11-03 |
0.0944 USDT |
478,689.3416 CVC |
0.0964 USDT |
0.0920 USDT |
0.0933 USDT |
0.0962 USDT |
| 2023-11-02 |
0.0978 USDT |
566,352.4800 CVC |
0.0970 USDT |
0.0935 USDT |
0.0950 USDT |
0.0951 USDT |
| 2023-11-01 |
0.0940 USDT |
561,633.3100 CVC |
0.0957 USDT |
0.0921 USDT |
0.0930 USDT |
0.0968 USDT |
| 2023-10-31 |
0.0944 USDT |
482,257.2600 CVC |
0.0974 USDT |
0.0911 USDT |
0.0928 USDT |
0.0945 USDT |
| 2023-10-30 |
0.0930 USDT |
205,683.8100 CVC |
0.0925 USDT |
0.0912 USDT |
0.0917 USDT |
0.0948 USDT |
| 2023-10-29 |
0.0915 USDT |
115,164.6400 CVC |
0.0916 USDT |
0.0908 USDT |
0.0911 USDT |
0.0920 USDT |
| 2023-10-28 |
0.0901 USDT |
117,320.5200 CVC |
0.0895 USDT |
0.0888 USDT |
0.0892 USDT |
0.0901 USDT |
| 2023-10-27 |
0.0904 USDT |
343,473.1080 CVC |
0.0925 USDT |
0.0884 USDT |
0.0894 USDT |
0.0895 USDT |
| 2023-10-26 |
0.0933 USDT |
281,771.9800 CVC |
0.0959 USDT |
0.0900 USDT |
0.0911 USDT |
0.0912 USDT |
| 2023-10-25 |
0.0952 USDT |
385,878.4463 CVC |
0.0929 USDT |
0.0923 USDT |
0.0931 USDT |
0.0952 USDT |
| 2023-10-24 |
0.0912 USDT |
291,345.1900 CVC |
0.0919 USDT |
0.0887 USDT |
0.0896 USDT |
0.0911 USDT |
| 2023-10-23 |
0.0884 USDT |
186,887.1540 CVC |
0.0894 USDT |
0.0869 USDT |
0.0877 USDT |
0.0896 USDT |
| 2023-10-22 |
0.0895 USDT |
242,898.9700 CVC |
0.0915 USDT |
0.0873 USDT |
0.0877 USDT |
0.0896 USDT |
| 2023-10-21 |
0.0928 USDT |
845,339.0426 CVC |
0.0887 USDT |
0.0869 USDT |
0.0910 USDT |
0.0907 USDT |
| 2023-10-20 |
0.0819 USDT |
8,085,056.4395 CVC |
0.0818 USDT |
0.0793 USDT |
0.0806 USDT |
0.0884 USDT |
| 2023-10-19 |
0.0814 USDT |
20,258,668.1625 CVC |
0.0858 USDT |
0.0784 USDT |
0.0797 USDT |
0.0820 USDT |
| 2023-10-18 |
0.0856 USDT |
5,186,871.5800 CVC |
0.0854 USDT |
0.0833 USDT |
0.0839 USDT |
0.0857 USDT |
| 2023-10-17 |
0.0911 USDT |
1,315,336.6214 CVC |
0.0801 USDT |
0.0801 USDT |
0.0801 USDT |
0.0828 USDT |
| 2023-10-16 |
0.0795 USDT |
41,246.7800 CVC |
0.0796 USDT |
0.0782 USDT |
0.0782 USDT |
0.0797 USDT |
| 2023-10-15 |
0.0792 USDT |
133,578.9926 CVC |
0.0742 USDT |
0.0741 USDT |
0.0742 USDT |
0.0800 USDT |
| 2023-10-14 |
0.0747 USDT |
5,757.6200 CVC |
0.0749 USDT |
0.0745 USDT |
0.0746 USDT |
0.0750 USDT |
| 2023-10-13 |
0.0741 USDT |
5,199,741.0000 CVC |
0.0738 USDT |
0.0734 USDT |
0.0740 USDT |
0.0749 USDT |
| 2023-10-12 |
0.0728 USDT |
9,544,385.0056 CVC |
0.0726 USDT |
0.0717 USDT |
0.0724 USDT |
0.0736 USDT |
| 2023-10-11 |
0.0727 USDT |
5,387,210.0732 CVC |
0.0731 USDT |
0.0718 USDT |
0.0722 USDT |
0.0722 USDT |
| 2023-10-10 |
0.0733 USDT |
7,157,727.8591 CVC |
0.0734 USDT |
0.0728 USDT |
0.0731 USDT |
0.0739 USDT |
| 2023-10-09 |
0.0744 USDT |
10,849,620.0200 CVC |
0.0757 USDT |
0.0728 USDT |
0.0733 USDT |
0.0737 USDT |
| 2023-10-08 |
0.0759 USDT |
7,500,167.5800 CVC |
0.0764 USDT |
0.0752 USDT |
0.0755 USDT |
0.0758 USDT |
| 2023-10-07 |
0.0773 USDT |
27,190,554.5806 CVC |
0.0765 USDT |
0.0763 USDT |
0.0769 USDT |
0.0766 USDT |
| 2023-10-06 |
0.0753 USDT |
36,092,062.5000 CVC |
0.0756 USDT |
0.0746 USDT |
0.0752 USDT |
0.0759 USDT |
| 2023-10-05 |
0.0765 USDT |
42,194,817.4400 CVC |
0.0778 USDT |
0.0752 USDT |
0.0759 USDT |
0.0757 USDT |
| 2023-10-04 |
0.0771 USDT |
43,159,858.9365 CVC |
0.0804 USDT |
0.0757 USDT |
0.0768 USDT |
0.0772 USDT |
| 2023-10-03 |
0.0777 USDT |
56,447,639.3070 CVC |
0.0749 USDT |
0.0748 USDT |
0.0753 USDT |
0.0822 USDT |
| 2023-10-02 |
0.0759 USDT |
19,901,647.5100 CVC |
0.0794 USDT |
0.0741 USDT |
0.0754 USDT |
0.0753 USDT |
| 2023-10-01 |
0.0790 USDT |
9,459.7300 CVC |
0.0772 USDT |
0.0772 USDT |
0.0772 USDT |
0.0794 USDT |