Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-15 |
0.0252 USDT |
800,175.9156 CVC |
0.0251 USDT |
0.0250 USDT |
0.0255 USDT |
0.0254 USDT |
| 2020-10-14 |
0.0265 USDT |
554,130.2803 CVC |
0.0265 USDT |
0.0262 USDT |
0.0268 USDT |
0.0263 USDT |
| 2020-10-13 |
0.0267 USDT |
887,513.5731 CVC |
0.0266 USDT |
0.0264 USDT |
0.0269 USDT |
0.0268 USDT |
| 2020-10-12 |
0.0270 USDT |
908,139.2523 CVC |
0.0272 USDT |
0.0268 USDT |
0.0272 USDT |
0.0270 USDT |
| 2020-10-11 |
0.0287 USDT |
1,791,485.7383 CVC |
0.0288 USDT |
0.0280 USDT |
0.0293 USDT |
0.0283 USDT |
| 2020-10-10 |
0.0292 USDT |
1,248,761.4015 CVC |
0.0288 USDT |
0.0288 USDT |
0.0296 USDT |
0.0294 USDT |
| 2020-10-09 |
0.0287 USDT |
6,201,453.9359 CVC |
0.0287 USDT |
0.0277 USDT |
0.0295 USDT |
0.0280 USDT |
| 2020-10-08 |
0.0266 USDT |
935,942.1200 CVC |
0.0269 USDT |
0.0263 USDT |
0.0271 USDT |
0.0271 USDT |
| 2020-10-07 |
0.0247 USDT |
1,545,547.1086 CVC |
0.0245 USDT |
0.0243 USDT |
0.0254 USDT |
0.0252 USDT |
| 2020-10-06 |
0.0232 USDT |
743,468.0231 CVC |
0.0231 USDT |
0.0228 USDT |
0.0234 USDT |
0.0233 USDT |
| 2020-10-05 |
0.0233 USDT |
823,707.6426 CVC |
0.0241 USDT |
0.0228 USDT |
0.0242 USDT |
0.0229 USDT |
| 2020-10-04 |
0.0249 USDT |
770,057.3800 CVC |
0.0251 USDT |
0.0247 USDT |
0.0252 USDT |
0.0250 USDT |
| 2020-10-03 |
0.0252 USDT |
944,070.3400 CVC |
0.0251 USDT |
0.0249 USDT |
0.0255 USDT |
0.0254 USDT |
| 2020-10-02 |
0.0252 USDT |
466,292.4726 CVC |
0.0252 USDT |
0.0250 USDT |
0.0253 USDT |
0.0250 USDT |
| 2020-10-01 |
0.0250 USDT |
776,909.1400 CVC |
0.0249 USDT |
0.0247 USDT |
0.0253 USDT |
0.0251 USDT |
| 2020-09-30 |
0.0253 USDT |
1,275,479.1400 CVC |
0.0262 USDT |
0.0248 USDT |
0.0262 USDT |
0.0253 USDT |
| 2020-09-29 |
0.0263 USDT |
867,949.5236 CVC |
0.0265 USDT |
0.0260 USDT |
0.0265 USDT |
0.0263 USDT |
| 2020-09-28 |
0.0264 USDT |
1,026,070.2751 CVC |
0.0269 USDT |
0.0260 USDT |
0.0269 USDT |
0.0268 USDT |
| 2020-09-27 |
0.0275 USDT |
878,832.9535 CVC |
0.0275 USDT |
0.0273 USDT |
0.0277 USDT |
0.0275 USDT |
| 2020-09-26 |
0.0264 USDT |
685,342.2400 CVC |
0.0265 USDT |
0.0260 USDT |
0.0267 USDT |
0.0261 USDT |
| 2020-09-25 |
0.0270 USDT |
629,160.9718 CVC |
0.0269 USDT |
0.0268 USDT |
0.0272 USDT |
0.0269 USDT |
| 2020-09-24 |
0.0263 USDT |
1,548,065.0800 CVC |
0.0262 USDT |
0.0259 USDT |
0.0269 USDT |
0.0265 USDT |
| 2020-09-23 |
0.0251 USDT |
868,952.6967 CVC |
0.0251 USDT |
0.0249 USDT |
0.0256 USDT |
0.0254 USDT |
| 2020-09-22 |
0.0252 USDT |
1,044,817.3316 CVC |
0.0258 USDT |
0.0240 USDT |
0.0261 USDT |
0.0243 USDT |
| 2020-09-21 |
0.0253 USDT |
1,290,119.5745 CVC |
0.0256 USDT |
0.0251 USDT |
0.0257 USDT |
0.0253 USDT |
| 2020-09-20 |
0.0253 USDT |
690,120.2600 CVC |
0.0253 USDT |
0.0249 USDT |
0.0259 USDT |
0.0258 USDT |
| 2020-09-19 |
0.0288 USDT |
703,367.5189 CVC |
0.0293 USDT |
0.0285 USDT |
0.0294 USDT |
0.0289 USDT |
| 2020-09-18 |
0.0304 USDT |
783,211.7762 CVC |
0.0301 USDT |
0.0299 USDT |
0.0311 USDT |
0.0310 USDT |
| 2020-09-17 |
0.0304 USDT |
1,340,776.6376 CVC |
0.0306 USDT |
0.0296 USDT |
0.0310 USDT |
0.0301 USDT |
| 2020-09-16 |
0.0294 USDT |
800,761.3646 CVC |
0.0293 USDT |
0.0289 USDT |
0.0297 USDT |
0.0296 USDT |
| 2020-09-15 |
0.0295 USDT |
1,883,172.8012 CVC |
0.0297 USDT |
0.0290 USDT |
0.0300 USDT |
0.0299 USDT |
| 2020-09-14 |
0.0311 USDT |
487,983.4579 CVC |
0.0312 USDT |
0.0309 USDT |
0.0314 USDT |
0.0310 USDT |
| 2020-09-13 |
0.0340 USDT |
1,844,048.5696 CVC |
0.0346 USDT |
0.0334 USDT |
0.0346 USDT |
0.0340 USDT |
| 2020-09-12 |
0.0311 USDT |
626,404.5849 CVC |
0.0311 USDT |
0.0306 USDT |
0.0314 USDT |
0.0312 USDT |
| 2020-09-11 |
0.0336 USDT |
1,615,101.3268 CVC |
0.0335 USDT |
0.0331 USDT |
0.0342 USDT |
0.0336 USDT |
| 2020-09-10 |
0.0328 USDT |
2,756,990.5319 CVC |
0.0335 USDT |
0.0320 USDT |
0.0336 USDT |
0.0334 USDT |
| 2020-09-09 |
0.0316 USDT |
1,564,108.2937 CVC |
0.0318 USDT |
0.0311 USDT |
0.0320 USDT |
0.0317 USDT |
| 2020-09-08 |
0.0296 USDT |
1,235,176.0494 CVC |
0.0295 USDT |
0.0290 USDT |
0.0301 USDT |
0.0290 USDT |
| 2020-09-07 |
0.0290 USDT |
2,350,700.3881 CVC |
0.0289 USDT |
0.0278 USDT |
0.0301 USDT |
0.0287 USDT |
| 2020-09-06 |
0.0283 USDT |
1,132,588.2137 CVC |
0.0287 USDT |
0.0276 USDT |
0.0289 USDT |
0.0283 USDT |
| 2020-09-05 |
0.0298 USDT |
1,329,094.4735 CVC |
0.0288 USDT |
0.0286 USDT |
0.0303 USDT |
0.0296 USDT |
| 2020-09-04 |
0.0279 USDT |
1,955,898.1315 CVC |
0.0292 USDT |
0.0268 USDT |
0.0293 USDT |
0.0284 USDT |
| 2020-09-03 |
0.0306 USDT |
2,623,514.8610 CVC |
0.0304 USDT |
0.0294 USDT |
0.0325 USDT |
0.0316 USDT |
| 2020-09-02 |
0.0318 USDT |
2,852,540.1994 CVC |
0.0324 USDT |
0.0307 USDT |
0.0328 USDT |
0.0307 USDT |
| 2020-09-01 |
0.0379 USDT |
1,043,337.3043 CVC |
0.0371 USDT |
0.0369 USDT |
0.0390 USDT |
0.0380 USDT |
| 2020-08-31 |
0.0413 USDT |
3,057,982.3833 CVC |
0.0412 USDT |
0.0402 USDT |
0.0428 USDT |
0.0408 USDT |
| 2020-08-30 |
0.0441 USDT |
1,152,413.0764 CVC |
0.0446 USDT |
0.0431 USDT |
0.0450 USDT |
0.0434 USDT |
| 2020-08-29 |
0.0434 USDT |
1,327,881.1100 CVC |
0.0437 USDT |
0.0428 USDT |
0.0441 USDT |
0.0433 USDT |
| 2020-08-28 |
0.0448 USDT |
1,935,128.2508 CVC |
0.0453 USDT |
0.0443 USDT |
0.0454 USDT |
0.0445 USDT |
| 2020-08-27 |
0.0438 USDT |
4,672,886.7037 CVC |
0.0445 USDT |
0.0422 USDT |
0.0451 USDT |
0.0423 USDT |