Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-26 |
0.0394 USDT |
1,425,442.2485 CVC |
0.0405 USDT |
0.0385 USDT |
0.0406 USDT |
0.0399 USDT |
| 2020-08-25 |
0.0419 USDT |
1,324,766.7927 CVC |
0.0431 USDT |
0.0411 USDT |
0.0432 USDT |
0.0420 USDT |
| 2020-08-24 |
0.0415 USDT |
1,217,247.5078 CVC |
0.0427 USDT |
0.0401 USDT |
0.0428 USDT |
0.0422 USDT |
| 2020-08-23 |
0.0469 USDT |
1,238,488.6003 CVC |
0.0467 USDT |
0.0462 USDT |
0.0475 USDT |
0.0473 USDT |
| 2020-08-22 |
0.0461 USDT |
1,892,565.4812 CVC |
0.0464 USDT |
0.0454 USDT |
0.0467 USDT |
0.0464 USDT |
| 2020-08-21 |
0.0472 USDT |
4,731,649.3990 CVC |
0.0490 USDT |
0.0457 USDT |
0.0491 USDT |
0.0480 USDT |
| 2020-08-20 |
0.0445 USDT |
3,390,845.6089 CVC |
0.0462 USDT |
0.0434 USDT |
0.0464 USDT |
0.0439 USDT |
| 2020-08-19 |
0.0443 USDT |
4,618,188.4195 CVC |
0.0434 USDT |
0.0431 USDT |
0.0460 USDT |
0.0454 USDT |
| 2020-08-18 |
0.0410 USDT |
6,293,502.9613 CVC |
0.0402 USDT |
0.0391 USDT |
0.0427 USDT |
0.0404 USDT |
| 2020-08-17 |
0.0449 USDT |
7,730,282.5184 CVC |
0.0428 USDT |
0.0420 USDT |
0.0472 USDT |
0.0447 USDT |
| 2020-08-16 |
0.0406 USDT |
2,231,734.7315 CVC |
0.0389 USDT |
0.0389 USDT |
0.0421 USDT |
0.0414 USDT |
| 2020-08-15 |
0.0376 USDT |
1,860,470.0602 CVC |
0.0369 USDT |
0.0367 USDT |
0.0385 USDT |
0.0380 USDT |
| 2020-08-14 |
0.0360 USDT |
1,687,405.2442 CVC |
0.0366 USDT |
0.0354 USDT |
0.0368 USDT |
0.0357 USDT |
| 2020-08-13 |
0.0363 USDT |
1,044,525.4026 CVC |
0.0370 USDT |
0.0358 USDT |
0.0371 USDT |
0.0366 USDT |
| 2020-08-12 |
0.0345 USDT |
1,387,325.1178 CVC |
0.0346 USDT |
0.0338 USDT |
0.0354 USDT |
0.0339 USDT |
| 2020-08-11 |
0.0345 USDT |
1,580,447.0544 CVC |
0.0351 USDT |
0.0339 USDT |
0.0352 USDT |
0.0345 USDT |
| 2020-08-10 |
0.0324 USDT |
1,185,271.7200 CVC |
0.0326 USDT |
0.0319 USDT |
0.0334 USDT |
0.0324 USDT |
| 2020-08-09 |
0.0358 USDT |
2,262,610.8575 CVC |
0.0358 USDT |
0.0351 USDT |
0.0370 USDT |
0.0368 USDT |
| 2020-08-08 |
0.0329 USDT |
1,651,910.3087 CVC |
0.0324 USDT |
0.0323 USDT |
0.0333 USDT |
0.0330 USDT |
| 2020-08-07 |
0.0318 USDT |
1,908,217.1694 CVC |
0.0316 USDT |
0.0311 USDT |
0.0322 USDT |
0.0320 USDT |