Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
0.1079 USDT |
8,526,978.6467 CVC |
0.1117 USDT |
0.1038 USDT |
0.1117 USDT |
0.1046 USDT |
| 2020-12-03 |
0.1237 USDT |
17,542,936.1084 CVC |
0.1278 USDT |
0.1178 USDT |
0.1299 USDT |
0.1218 USDT |
| 2020-12-02 |
0.1278 USDT |
55,691,998.5893 CVC |
0.1187 USDT |
0.1167 USDT |
0.1423 USDT |
0.1229 USDT |
| 2020-12-01 |
0.0871 USDT |
9,023,913.8154 CVC |
0.0875 USDT |
0.0831 USDT |
0.0908 USDT |
0.0866 USDT |
| 2020-11-30 |
0.0823 USDT |
7,750,914.7938 CVC |
0.0787 USDT |
0.0785 USDT |
0.0856 USDT |
0.0818 USDT |
| 2020-11-29 |
0.0808 USDT |
1,961,157.1367 CVC |
0.0805 USDT |
0.0799 USDT |
0.0819 USDT |
0.0806 USDT |
| 2020-11-28 |
0.0809 USDT |
8,197,123.3653 CVC |
0.0816 USDT |
0.0793 USDT |
0.0838 USDT |
0.0822 USDT |
| 2020-11-27 |
0.0765 USDT |
4,987,369.5016 CVC |
0.0724 USDT |
0.0722 USDT |
0.0791 USDT |
0.0790 USDT |
| 2020-11-26 |
0.0716 USDT |
5,185,025.6000 CVC |
0.0733 USDT |
0.0671 USDT |
0.0757 USDT |
0.0750 USDT |
| 2020-11-25 |
0.0899 USDT |
5,892,485.5000 CVC |
0.0906 USDT |
0.0881 USDT |
0.0921 USDT |
0.0885 USDT |
| 2020-11-24 |
0.0858 USDT |
4,509,497.5046 CVC |
0.0858 USDT |
0.0841 USDT |
0.0882 USDT |
0.0850 USDT |
| 2020-11-23 |
0.0869 USDT |
47,050,879.4529 CVC |
0.0823 USDT |
0.0814 USDT |
0.0928 USDT |
0.0848 USDT |
| 2020-11-22 |
0.0845 USDT |
10,053,798.5980 CVC |
0.0823 USDT |
0.0814 USDT |
0.0880 USDT |
0.0865 USDT |
| 2020-11-21 |
0.0807 USDT |
7,494,428.8652 CVC |
0.0797 USDT |
0.0790 USDT |
0.0825 USDT |
0.0800 USDT |
| 2020-11-20 |
0.0869 USDT |
7,071,205.9284 CVC |
0.0877 USDT |
0.0848 USDT |
0.0888 USDT |
0.0850 USDT |
| 2020-11-19 |
0.0882 USDT |
4,479,890.4500 CVC |
0.0887 USDT |
0.0874 USDT |
0.0892 USDT |
0.0880 USDT |
| 2020-11-18 |
0.0892 USDT |
5,823,146.9402 CVC |
0.0915 USDT |
0.0866 USDT |
0.0918 USDT |
0.0878 USDT |
| 2020-11-17 |
0.0880 USDT |
6,586,375.1511 CVC |
0.0881 USDT |
0.0860 USDT |
0.0904 USDT |
0.0886 USDT |
| 2020-11-16 |
0.0950 USDT |
20,703,958.8627 CVC |
0.0895 USDT |
0.0894 USDT |
0.1014 USDT |
0.0997 USDT |
| 2020-11-15 |
0.1014 USDT |
6,071,051.6382 CVC |
0.1049 USDT |
0.0996 USDT |
0.1051 USDT |
0.1008 USDT |
| 2020-11-14 |
0.1056 USDT |
9,907,107.6424 CVC |
0.1100 USDT |
0.1028 USDT |
0.1107 USDT |
0.1074 USDT |
| 2020-11-13 |
0.1107 USDT |
10,949,511.8730 CVC |
0.1122 USDT |
0.1046 USDT |
0.1150 USDT |
0.1110 USDT |
| 2020-11-12 |
0.1105 USDT |
23,260,154.6288 CVC |
0.1161 USDT |
0.1036 USDT |
0.1174 USDT |
0.1116 USDT |
| 2020-11-11 |
0.0878 USDT |
15,237,009.4680 CVC |
0.0898 USDT |
0.0830 USDT |
0.0925 USDT |
0.0891 USDT |
| 2020-11-10 |
0.1029 USDT |
26,542,115.7650 CVC |
0.1066 USDT |
0.0920 USDT |
0.1114 USDT |
0.0924 USDT |
| 2020-11-09 |
0.1334 USDT |
41,897,515.8912 CVC |
0.1330 USDT |
0.1041 USDT |
0.1559 USDT |
0.1092 USDT |
| 2020-11-08 |
0.1022 USDT |
47,127,980.8780 CVC |
0.0935 USDT |
0.0861 USDT |
0.1340 USDT |
0.1333 USDT |
| 2020-11-07 |
0.0597 USDT |
31,515,570.4987 CVC |
0.0549 USDT |
0.0528 USDT |
0.0687 USDT |
0.0623 USDT |
| 2020-11-06 |
0.0416 USDT |
11,325,187.2197 CVC |
0.0422 USDT |
0.0381 USDT |
0.0453 USDT |
0.0425 USDT |
| 2020-11-05 |
0.0592 USDT |
44,499,523.3521 CVC |
0.0574 USDT |
0.0514 USDT |
0.0667 USDT |
0.0542 USDT |
| 2020-11-04 |
0.0335 USDT |
17,344,599.1030 CVC |
0.0260 USDT |
0.0257 USDT |
0.0401 USDT |
0.0341 USDT |
| 2020-11-03 |
0.0252 USDT |
1,192,391.0900 CVC |
0.0251 USDT |
0.0250 USDT |
0.0256 USDT |
0.0250 USDT |
| 2020-11-02 |
0.0244 USDT |
590,336.9600 CVC |
0.0243 USDT |
0.0243 USDT |
0.0246 USDT |
0.0243 USDT |
| 2020-11-01 |
0.0249 USDT |
717,382.0600 CVC |
0.0248 USDT |
0.0247 USDT |
0.0252 USDT |
0.0249 USDT |
| 2020-10-31 |
0.0260 USDT |
915,117.5200 CVC |
0.0257 USDT |
0.0256 USDT |
0.0263 USDT |
0.0260 USDT |
| 2020-10-30 |
0.0253 USDT |
629,786.8300 CVC |
0.0254 USDT |
0.0250 USDT |
0.0256 USDT |
0.0255 USDT |
| 2020-10-29 |
0.0249 USDT |
853,294.2710 CVC |
0.0248 USDT |
0.0245 USDT |
0.0256 USDT |
0.0255 USDT |
| 2020-10-28 |
0.0262 USDT |
1,412,802.2767 CVC |
0.0267 USDT |
0.0258 USDT |
0.0268 USDT |
0.0259 USDT |
| 2020-10-27 |
0.0271 USDT |
537,699.4900 CVC |
0.0274 USDT |
0.0269 USDT |
0.0274 USDT |
0.0270 USDT |
| 2020-10-26 |
0.0288 USDT |
1,224,380.6900 CVC |
0.0288 USDT |
0.0283 USDT |
0.0291 USDT |
0.0289 USDT |
| 2020-10-25 |
0.0270 USDT |
1,591,594.9400 CVC |
0.0271 USDT |
0.0264 USDT |
0.0277 USDT |
0.0276 USDT |
| 2020-10-24 |
0.0284 USDT |
658,699.3100 CVC |
0.0282 USDT |
0.0281 USDT |
0.0287 USDT |
0.0284 USDT |
| 2020-10-23 |
0.0300 USDT |
1,367,894.5000 CVC |
0.0298 USDT |
0.0294 USDT |
0.0305 USDT |
0.0305 USDT |
| 2020-10-22 |
0.0280 USDT |
645,191.7700 CVC |
0.0283 USDT |
0.0276 USDT |
0.0284 USDT |
0.0282 USDT |
| 2020-10-21 |
0.0270 USDT |
561,736.8379 CVC |
0.0269 USDT |
0.0268 USDT |
0.0272 USDT |
0.0272 USDT |
| 2020-10-20 |
0.0263 USDT |
877,536.3200 CVC |
0.0262 USDT |
0.0261 USDT |
0.0267 USDT |
0.0267 USDT |
| 2020-10-19 |
0.0253 USDT |
730,496.1700 CVC |
0.0254 USDT |
0.0251 USDT |
0.0255 USDT |
0.0254 USDT |
| 2020-10-18 |
0.0266 USDT |
857,870.3000 CVC |
0.0267 USDT |
0.0264 USDT |
0.0269 USDT |
0.0265 USDT |
| 2020-10-17 |
0.0273 USDT |
655,265.5100 CVC |
0.0274 USDT |
0.0269 USDT |
0.0276 USDT |
0.0272 USDT |
| 2020-10-16 |
0.0271 USDT |
2,391,202.8707 CVC |
0.0270 USDT |
0.0265 USDT |
0.0280 USDT |
0.0266 USDT |