Crypto exchange Huobi

Market Civic (CVC) / Tether (USDT)

Identifier on Huobi: cvcusdt
Date Price Volume Open Low High Close
2020-08-06 0.0287 USDT 915,466.7800 CVC 0.0291 USDT 0.0283 USDT 0.0292 USDT 0.0289 USDT
2020-08-05 0.0292 USDT 466,828.3000 CVC 0.0290 USDT 0.0289 USDT 0.0295 USDT 0.0294 USDT
2020-08-04 0.0288 USDT 682,221.4304 CVC 0.0290 USDT 0.0284 USDT 0.0294 USDT 0.0290 USDT
2020-08-03 0.0289 USDT 253,082.3700 CVC 0.0286 USDT 0.0286 USDT 0.0293 USDT 0.0293 USDT
2020-08-02 0.0291 USDT 266,831.1300 CVC 0.0292 USDT 0.0290 USDT 0.0293 USDT 0.0291 USDT
2020-08-01 0.0288 USDT 549,678.7600 CVC 0.0283 USDT 0.0283 USDT 0.0292 USDT 0.0286 USDT
2020-07-31 0.0297 USDT 2,035,185.5200 CVC 0.0297 USDT 0.0293 USDT 0.0302 USDT 0.0295 USDT
2020-07-30 0.0297 USDT 775,254.4441 CVC 0.0299 USDT 0.0295 USDT 0.0300 USDT 0.0296 USDT
2020-07-29 0.0294 USDT 669,195.3400 CVC 0.0296 USDT 0.0291 USDT 0.0297 USDT 0.0294 USDT
2020-07-28 0.0299 USDT 838,304.7400 CVC 0.0303 USDT 0.0295 USDT 0.0304 USDT 0.0295 USDT
2020-07-27 0.0290 USDT 896,904.5084 CVC 0.0288 USDT 0.0285 USDT 0.0295 USDT 0.0292 USDT
2020-07-26 0.0274 USDT 2,930,820.2939 CVC 0.0270 USDT 0.0265 USDT 0.0281 USDT 0.0278 USDT
2020-07-25 0.0299 USDT 685,267.9013 CVC 0.0300 USDT 0.0298 USDT 0.0302 USDT 0.0299 USDT
2020-07-24 0.0320 USDT 1,466,233.7386 CVC 0.0322 USDT 0.0313 USDT 0.0327 USDT 0.0327 USDT
2020-07-23 0.0305 USDT 1,030,300.2000 CVC 0.0305 USDT 0.0302 USDT 0.0308 USDT 0.0304 USDT
2020-07-22 0.0310 USDT 1,858,632.4492 CVC 0.0318 USDT 0.0305 USDT 0.0318 USDT 0.0309 USDT
2020-07-21 0.0325 USDT 2,184,958.2214 CVC 0.0314 USDT 0.0314 USDT 0.0333 USDT 0.0330 USDT
2020-07-20 0.0306 USDT 1,170,090.6903 CVC 0.0312 USDT 0.0302 USDT 0.0312 USDT 0.0306 USDT
2020-07-19 0.0313 USDT 704,006.0000 CVC 0.0313 USDT 0.0310 USDT 0.0318 USDT 0.0310 USDT
2020-07-18 0.0320 USDT 1,420,538.6250 CVC 0.0321 USDT 0.0313 USDT 0.0328 USDT 0.0324 USDT
2020-07-17 0.0300 USDT 1,563,266.6300 CVC 0.0300 USDT 0.0295 USDT 0.0304 USDT 0.0300 USDT
2020-07-16 0.0282 USDT 1,528,739.6900 CVC 0.0282 USDT 0.0279 USDT 0.0284 USDT 0.0281 USDT
2020-07-15 0.0275 USDT 484,259.3300 CVC 0.0271 USDT 0.0271 USDT 0.0279 USDT 0.0279 USDT
2020-07-14 0.0291 USDT 538,400.5000 CVC 0.0290 USDT 0.0287 USDT 0.0293 USDT 0.0289 USDT
2020-07-13 0.0285 USDT 869,739.5000 CVC 0.0282 USDT 0.0280 USDT 0.0289 USDT 0.0285 USDT
2020-07-12 0.0290 USDT 2,223,199.7444 CVC 0.0296 USDT 0.0285 USDT 0.0296 USDT 0.0287 USDT
2020-07-11 0.0301 USDT 3,363,656.2258 CVC 0.0296 USDT 0.0294 USDT 0.0307 USDT 0.0299 USDT
2020-07-10 0.0282 USDT 717,755.7119 CVC 0.0280 USDT 0.0279 USDT 0.0287 USDT 0.0286 USDT
2020-07-09 0.0277 USDT 722,913.9600 CVC 0.0278 USDT 0.0275 USDT 0.0279 USDT 0.0275 USDT
2020-07-08 0.0273 USDT 1,144,735.9702 CVC 0.0275 USDT 0.0270 USDT 0.0277 USDT 0.0272 USDT
2020-07-07 0.0282 USDT 616,754.2128 CVC 0.0280 USDT 0.0279 USDT 0.0284 USDT 0.0284 USDT
2020-07-06 0.0280 USDT 1,799,582.8904 CVC 0.0277 USDT 0.0275 USDT 0.0283 USDT 0.0281 USDT
2020-07-05 0.0270 USDT 152,236.3300 CVC 0.0270 USDT 0.0269 USDT 0.0271 USDT 0.0271 USDT
2020-07-04 0.0258 USDT 626,997.8700 CVC 0.0260 USDT 0.0256 USDT 0.0260 USDT 0.0259 USDT
2020-07-03 0.0266 USDT 470,997.5527 CVC 0.0264 USDT 0.0264 USDT 0.0268 USDT 0.0267 USDT
2020-07-02 0.0270 USDT 458,159.3440 CVC 0.0267 USDT 0.0267 USDT 0.0272 USDT 0.0269 USDT
2020-07-01 0.0258 USDT 1,347,520.7900 CVC 0.0260 USDT 0.0255 USDT 0.0261 USDT 0.0261 USDT
2020-06-30 0.0265 USDT 350,938.3625 CVC 0.0263 USDT 0.0263 USDT 0.0265 USDT 0.0265 USDT
2020-06-29 0.0270 USDT 482,467.6400 CVC 0.0268 USDT 0.0267 USDT 0.0273 USDT 0.0269 USDT
2020-06-28 0.0265 USDT 987,504.2000 CVC 0.0260 USDT 0.0259 USDT 0.0270 USDT 0.0268 USDT
2020-06-27 0.0259 USDT 417,142.6600 CVC 0.0259 USDT 0.0257 USDT 0.0261 USDT 0.0257 USDT
2020-06-26 0.0254 USDT 3,275,410.8003 CVC 0.0265 USDT 0.0246 USDT 0.0265 USDT 0.0251 USDT
2020-06-25 0.0270 USDT 1,407,007.2700 CVC 0.0269 USDT 0.0267 USDT 0.0274 USDT 0.0268 USDT
2020-06-24 0.0278 USDT 944,833.9276 CVC 0.0277 USDT 0.0274 USDT 0.0281 USDT 0.0276 USDT
2020-06-23 0.0290 USDT 1,005,593.2297 CVC 0.0285 USDT 0.0284 USDT 0.0293 USDT 0.0291 USDT
2020-06-22 0.0301 USDT 1,426,542.5885 CVC 0.0298 USDT 0.0295 USDT 0.0307 USDT 0.0302 USDT
2020-06-21 0.0297 USDT 1,038,384.6077 CVC 0.0298 USDT 0.0295 USDT 0.0302 USDT 0.0297 USDT
2020-06-20 0.0299 USDT 891,150.7000 CVC 0.0303 USDT 0.0294 USDT 0.0303 USDT 0.0299 USDT
2020-06-19 0.0295 USDT 788,283.8502 CVC 0.0293 USDT 0.0291 USDT 0.0301 USDT 0.0300 USDT
2020-06-18 0.0306 USDT 1,262,743.5359 CVC 0.0313 USDT 0.0301 USDT 0.0313 USDT 0.0303 USDT