Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
0.0000 USDT |
0.0000 CVC |
0.0772 USDT |
0.0772 USDT |
0.0772 USDT |
0.0772 USDT |
| 2023-09-29 |
0.0773 USDT |
1,273.1200 CVC |
0.0781 USDT |
0.0766 USDT |
0.0766 USDT |
0.0772 USDT |
| 2023-09-28 |
0.0774 USDT |
4,262.4200 CVC |
0.0744 USDT |
0.0744 USDT |
0.0744 USDT |
0.0777 USDT |
| 2023-09-27 |
0.0747 USDT |
2,207.7700 CVC |
0.0752 USDT |
0.0744 USDT |
0.0744 USDT |
0.0744 USDT |
| 2023-09-26 |
0.0751 USDT |
484.6900 CVC |
0.0752 USDT |
0.0748 USDT |
0.0748 USDT |
0.0748 USDT |
| 2023-09-25 |
0.0755 USDT |
3,265.2900 CVC |
0.0748 USDT |
0.0748 USDT |
0.0748 USDT |
0.0752 USDT |
| 2023-09-24 |
0.0759 USDT |
22,751.4400 CVC |
0.0768 USDT |
0.0744 USDT |
0.0744 USDT |
0.0744 USDT |
| 2023-09-23 |
0.0777 USDT |
4,543.1275 CVC |
0.0778 USDT |
0.0767 USDT |
0.0767 USDT |
0.0767 USDT |
| 2023-09-22 |
0.0790 USDT |
33,473.7000 CVC |
0.0741 USDT |
0.0741 USDT |
0.0741 USDT |
0.0781 USDT |
| 2023-09-21 |
0.0751 USDT |
45,955.3608 CVC |
0.0768 USDT |
0.0729 USDT |
0.0729 USDT |
0.0746 USDT |
| 2023-09-20 |
0.0759 USDT |
32,959.0500 CVC |
0.0726 USDT |
0.0726 USDT |
0.0726 USDT |
0.0772 USDT |
| 2023-09-19 |
0.0728 USDT |
1,994.1700 CVC |
0.0722 USDT |
0.0722 USDT |
0.0722 USDT |
0.0726 USDT |
| 2023-09-18 |
0.0717 USDT |
3,981.9500 CVC |
0.0708 USDT |
0.0708 USDT |
0.0708 USDT |
0.0716 USDT |
| 2023-09-17 |
0.0724 USDT |
3,986.1900 CVC |
0.0742 USDT |
0.0716 USDT |
0.0716 USDT |
0.0716 USDT |
| 2023-09-16 |
0.0742 USDT |
4,717.2700 CVC |
0.0721 USDT |
0.0720 USDT |
0.0720 USDT |
0.0758 USDT |
| 2023-09-15 |
0.0702 USDT |
4,677.7900 CVC |
0.0703 USDT |
0.0695 USDT |
0.0699 USDT |
0.0708 USDT |
| 2023-09-14 |
0.0703 USDT |
9,702.7300 CVC |
0.0689 USDT |
0.0684 USDT |
0.0684 USDT |
0.0703 USDT |
| 2023-09-13 |
0.0671 USDT |
4,375.7130 CVC |
0.0666 USDT |
0.0665 USDT |
0.0665 USDT |
0.0680 USDT |
| 2023-09-12 |
0.0666 USDT |
5,494.2900 CVC |
0.0655 USDT |
0.0655 USDT |
0.0660 USDT |
0.0669 USDT |
| 2023-09-11 |
0.0661 USDT |
19,219.0600 CVC |
0.0682 USDT |
0.0645 USDT |
0.0645 USDT |
0.0645 USDT |
| 2023-09-10 |
0.0680 USDT |
17,465.6000 CVC |
0.0690 USDT |
0.0670 USDT |
0.0670 USDT |
0.0670 USDT |
| 2023-09-09 |
0.0701 USDT |
3,220.5500 CVC |
0.0703 USDT |
0.0693 USDT |
0.0693 USDT |
0.0694 USDT |
| 2023-09-08 |
0.0692 USDT |
763.2400 CVC |
0.0693 USDT |
0.0692 USDT |
0.0692 USDT |
0.0692 USDT |
| 2023-09-07 |
0.0696 USDT |
601.2800 CVC |
0.0699 USDT |
0.0693 USDT |
0.0693 USDT |
0.0693 USDT |
| 2023-09-06 |
0.0697 USDT |
888.0500 CVC |
0.0696 USDT |
0.0694 USDT |
0.0696 USDT |
0.0699 USDT |
| 2023-09-05 |
0.0685 USDT |
34,403.0800 CVC |
0.0687 USDT |
0.0682 USDT |
0.0685 USDT |
0.0686 USDT |
| 2023-09-04 |
0.0684 USDT |
5,396.7000 CVC |
0.0690 USDT |
0.0684 USDT |
0.0684 USDT |
0.0685 USDT |
| 2023-09-03 |
0.0692 USDT |
580.4600 CVC |
0.0687 USDT |
0.0687 USDT |
0.0687 USDT |
0.0690 USDT |
| 2023-09-02 |
0.0692 USDT |
27,893.7300 CVC |
0.0696 USDT |
0.0682 USDT |
0.0682 USDT |
0.0688 USDT |
| 2023-09-01 |
0.0686 USDT |
3,676.9200 CVC |
0.0692 USDT |
0.0680 USDT |
0.0680 USDT |
0.0680 USDT |
| 2023-08-31 |
0.0719 USDT |
197,397.8756 CVC |
0.0704 USDT |
0.0693 USDT |
0.0693 USDT |
0.0693 USDT |