Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-17 |
0.0317 USDT |
2,410,487.9200 CVC |
0.0319 USDT |
0.0313 USDT |
0.0321 USDT |
0.0319 USDT |
| 2020-06-16 |
0.0324 USDT |
2,591,561.7403 CVC |
0.0330 USDT |
0.0316 USDT |
0.0331 USDT |
0.0323 USDT |
| 2020-06-15 |
0.0333 USDT |
2,094,864.0632 CVC |
0.0328 USDT |
0.0322 USDT |
0.0344 USDT |
0.0341 USDT |
| 2020-06-14 |
0.0331 USDT |
3,133,385.3403 CVC |
0.0321 USDT |
0.0319 USDT |
0.0338 USDT |
0.0334 USDT |
| 2020-06-13 |
0.0309 USDT |
854,395.0102 CVC |
0.0305 USDT |
0.0302 USDT |
0.0317 USDT |
0.0315 USDT |
| 2020-06-12 |
0.0301 USDT |
1,371,920.8926 CVC |
0.0302 USDT |
0.0297 USDT |
0.0305 USDT |
0.0305 USDT |
| 2020-06-11 |
0.0277 USDT |
1,043,050.7700 CVC |
0.0272 USDT |
0.0271 USDT |
0.0280 USDT |
0.0280 USDT |
| 2020-06-10 |
0.0271 USDT |
3,414,729.1642 CVC |
0.0285 USDT |
0.0262 USDT |
0.0288 USDT |
0.0265 USDT |
| 2020-06-09 |
0.0302 USDT |
1,451,101.5302 CVC |
0.0308 USDT |
0.0293 USDT |
0.0308 USDT |
0.0303 USDT |
| 2020-06-08 |
0.0296 USDT |
2,308,823.1703 CVC |
0.0292 USDT |
0.0289 USDT |
0.0304 USDT |
0.0296 USDT |
| 2020-06-07 |
0.0290 USDT |
2,708,475.3500 CVC |
0.0286 USDT |
0.0282 USDT |
0.0297 USDT |
0.0287 USDT |
| 2020-06-06 |
0.0274 USDT |
626,835.2900 CVC |
0.0273 USDT |
0.0268 USDT |
0.0278 USDT |
0.0277 USDT |
| 2020-06-05 |
0.0281 USDT |
1,265,722.3800 CVC |
0.0283 USDT |
0.0279 USDT |
0.0283 USDT |
0.0281 USDT |
| 2020-06-04 |
0.0304 USDT |
5,142,678.8516 CVC |
0.0294 USDT |
0.0289 USDT |
0.0313 USDT |
0.0291 USDT |
| 2020-06-03 |
0.0278 USDT |
3,269,093.0318 CVC |
0.0267 USDT |
0.0267 USDT |
0.0286 USDT |
0.0281 USDT |
| 2020-06-02 |
0.0260 USDT |
459,434.6094 CVC |
0.0262 USDT |
0.0258 USDT |
0.0263 USDT |
0.0263 USDT |
| 2020-06-01 |
0.0257 USDT |
894,004.5500 CVC |
0.0252 USDT |
0.0251 USDT |
0.0263 USDT |
0.0261 USDT |
| 2020-05-31 |
0.0259 USDT |
1,492,749.2689 CVC |
0.0259 USDT |
0.0256 USDT |
0.0262 USDT |
0.0258 USDT |
| 2020-05-30 |
0.0267 USDT |
2,128,164.5198 CVC |
0.0266 USDT |
0.0259 USDT |
0.0272 USDT |
0.0259 USDT |
| 2020-05-29 |
0.0255 USDT |
568,630.5400 CVC |
0.0253 USDT |
0.0251 USDT |
0.0258 USDT |
0.0253 USDT |
| 2020-05-28 |
0.0245 USDT |
619,237.0786 CVC |
0.0243 USDT |
0.0242 USDT |
0.0247 USDT |
0.0245 USDT |
| 2020-05-27 |
0.0253 USDT |
1,096,103.7824 CVC |
0.0251 USDT |
0.0248 USDT |
0.0257 USDT |
0.0248 USDT |
| 2020-05-26 |
0.0253 USDT |
973,854.1780 CVC |
0.0254 USDT |
0.0250 USDT |
0.0256 USDT |
0.0251 USDT |
| 2020-05-25 |
0.0261 USDT |
3,811,448.3478 CVC |
0.0257 USDT |
0.0252 USDT |
0.0276 USDT |
0.0268 USDT |
| 2020-05-24 |
0.0251 USDT |
997,080.6600 CVC |
0.0247 USDT |
0.0246 USDT |
0.0255 USDT |
0.0255 USDT |
| 2020-05-23 |
0.0240 USDT |
1,296,586.0700 CVC |
0.0246 USDT |
0.0236 USDT |
0.0246 USDT |
0.0238 USDT |
| 2020-05-22 |
0.0239 USDT |
1,276,372.3767 CVC |
0.0235 USDT |
0.0234 USDT |
0.0247 USDT |
0.0245 USDT |
| 2020-05-21 |
0.0256 USDT |
4,117,515.4605 CVC |
0.0252 USDT |
0.0249 USDT |
0.0268 USDT |
0.0252 USDT |
| 2020-05-20 |
0.0221 USDT |
1,596,993.1280 CVC |
0.0216 USDT |
0.0216 USDT |
0.0227 USDT |
0.0226 USDT |
| 2020-05-19 |
0.0219 USDT |
287,210.9200 CVC |
0.0218 USDT |
0.0217 USDT |
0.0224 USDT |
0.0223 USDT |
| 2020-05-18 |
0.0223 USDT |
134,829.6200 CVC |
0.0222 USDT |
0.0222 USDT |
0.0224 USDT |
0.0223 USDT |
| 2020-05-17 |
0.0221 USDT |
602,927.4716 CVC |
0.0220 USDT |
0.0218 USDT |
0.0222 USDT |
0.0221 USDT |
| 2020-05-16 |
0.0211 USDT |
85,531.0600 CVC |
0.0211 USDT |
0.0208 USDT |
0.0212 USDT |
0.0208 USDT |
| 2020-05-15 |
0.0209 USDT |
472,098.2845 CVC |
0.0209 USDT |
0.0206 USDT |
0.0211 USDT |
0.0211 USDT |
| 2020-05-14 |
0.0204 USDT |
294,290.5900 CVC |
0.0205 USDT |
0.0201 USDT |
0.0206 USDT |
0.0204 USDT |
| 2020-05-13 |
0.0207 USDT |
727,749.7106 CVC |
0.0206 USDT |
0.0202 USDT |
0.0208 USDT |
0.0207 USDT |
| 2020-05-12 |
0.0210 USDT |
601,264.9000 CVC |
0.0209 USDT |
0.0208 USDT |
0.0212 USDT |
0.0209 USDT |
| 2020-05-11 |
0.0210 USDT |
663,066.2600 CVC |
0.0212 USDT |
0.0206 USDT |
0.0214 USDT |
0.0207 USDT |
| 2020-05-10 |
0.0192 USDT |
2,933,812.9700 CVC |
0.0194 USDT |
0.0183 USDT |
0.0200 USDT |
0.0196 USDT |
| 2020-05-09 |
0.0196 USDT |
1,054,962.5300 CVC |
0.0199 USDT |
0.0189 USDT |
0.0200 USDT |
0.0198 USDT |
| 2020-05-08 |
0.0234 USDT |
1,133,219.5095 CVC |
0.0232 USDT |
0.0226 USDT |
0.0239 USDT |
0.0228 USDT |
| 2020-05-07 |
0.0235 USDT |
1,826,078.0418 CVC |
0.0235 USDT |
0.0230 USDT |
0.0239 USDT |
0.0231 USDT |
| 2020-05-06 |
0.0212 USDT |
1,141,811.9447 CVC |
0.0212 USDT |
0.0207 USDT |
0.0219 USDT |
0.0219 USDT |
| 2020-05-05 |
0.0216 USDT |
558,211.4978 CVC |
0.0216 USDT |
0.0213 USDT |
0.0218 USDT |
0.0214 USDT |
| 2020-05-04 |
0.0218 USDT |
869,085.2826 CVC |
0.0221 USDT |
0.0213 USDT |
0.0228 USDT |
0.0213 USDT |
| 2020-05-03 |
0.0213 USDT |
33,746.0500 CVC |
0.0214 USDT |
0.0212 USDT |
0.0214 USDT |
0.0214 USDT |
| 2020-05-02 |
0.0215 USDT |
1,640,829.9791 CVC |
0.0214 USDT |
0.0212 USDT |
0.0218 USDT |
0.0217 USDT |
| 2020-05-01 |
0.0229 USDT |
2,014,218.7929 CVC |
0.0229 USDT |
0.0226 USDT |
0.0232 USDT |
0.0232 USDT |
| 2020-04-30 |
0.0218 USDT |
284,137.9254 CVC |
0.0216 USDT |
0.0214 USDT |
0.0221 USDT |
0.0220 USDT |
| 2020-04-29 |
0.0204 USDT |
397,844.5718 CVC |
0.0208 USDT |
0.0201 USDT |
0.0208 USDT |
0.0206 USDT |