Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-04-28 |
0.0215 USDT |
3,441,726.9557 CVC |
0.0212 USDT |
0.0211 USDT |
0.0217 USDT |
0.0216 USDT |
| 2020-04-27 |
0.0205 USDT |
322,288.8769 CVC |
0.0203 USDT |
0.0203 USDT |
0.0206 USDT |
0.0205 USDT |
| 2020-04-26 |
0.0202 USDT |
311,792.1200 CVC |
0.0202 USDT |
0.0201 USDT |
0.0204 USDT |
0.0203 USDT |
| 2020-04-25 |
0.0207 USDT |
513,721.2400 CVC |
0.0205 USDT |
0.0203 USDT |
0.0209 USDT |
0.0207 USDT |
| 2020-04-24 |
0.0205 USDT |
324,178.1600 CVC |
0.0202 USDT |
0.0201 USDT |
0.0207 USDT |
0.0205 USDT |
| 2020-04-23 |
0.0203 USDT |
616,289.4600 CVC |
0.0201 USDT |
0.0200 USDT |
0.0205 USDT |
0.0204 USDT |
| 2020-04-22 |
0.0200 USDT |
452,570.4800 CVC |
0.0198 USDT |
0.0196 USDT |
0.0202 USDT |
0.0201 USDT |
| 2020-04-21 |
0.0191 USDT |
157,329.5000 CVC |
0.0191 USDT |
0.0188 USDT |
0.0192 USDT |
0.0189 USDT |
| 2020-04-20 |
0.0185 USDT |
107,124.1200 CVC |
0.0184 USDT |
0.0183 USDT |
0.0186 USDT |
0.0186 USDT |
| 2020-04-19 |
0.0185 USDT |
373,707.9700 CVC |
0.0194 USDT |
0.0180 USDT |
0.0195 USDT |
0.0183 USDT |
| 2020-04-18 |
0.0198 USDT |
84,350.5200 CVC |
0.0196 USDT |
0.0196 USDT |
0.0200 USDT |
0.0199 USDT |
| 2020-04-17 |
0.0199 USDT |
198,540.9100 CVC |
0.0200 USDT |
0.0198 USDT |
0.0201 USDT |
0.0200 USDT |
| 2020-04-16 |
0.0192 USDT |
176,677.1900 CVC |
0.0191 USDT |
0.0190 USDT |
0.0193 USDT |
0.0192 USDT |
| 2020-04-15 |
0.0191 USDT |
1,228,435.9754 CVC |
0.0191 USDT |
0.0187 USDT |
0.0196 USDT |
0.0194 USDT |
| 2020-04-14 |
0.0185 USDT |
18,950.8400 CVC |
0.0184 USDT |
0.0184 USDT |
0.0185 USDT |
0.0184 USDT |
| 2020-04-13 |
0.0190 USDT |
196,375.8446 CVC |
0.0190 USDT |
0.0187 USDT |
0.0192 USDT |
0.0190 USDT |
| 2020-04-12 |
0.0189 USDT |
208,627.9400 CVC |
0.0187 USDT |
0.0186 USDT |
0.0192 USDT |
0.0190 USDT |
| 2020-04-11 |
0.0198 USDT |
1,157,156.6900 CVC |
0.0197 USDT |
0.0193 USDT |
0.0202 USDT |
0.0195 USDT |
| 2020-04-10 |
0.0191 USDT |
236,950.7200 CVC |
0.0193 USDT |
0.0189 USDT |
0.0193 USDT |
0.0192 USDT |
| 2020-04-09 |
0.0194 USDT |
991,513.8600 CVC |
0.0189 USDT |
0.0189 USDT |
0.0195 USDT |
0.0195 USDT |
| 2020-04-08 |
0.0217 USDT |
1,093,306.0800 CVC |
0.0215 USDT |
0.0214 USDT |
0.0219 USDT |
0.0218 USDT |
| 2020-04-07 |
0.0207 USDT |
1,812,797.6376 CVC |
0.0203 USDT |
0.0201 USDT |
0.0210 USDT |
0.0209 USDT |
| 2020-04-06 |
0.0204 USDT |
1,200,281.5700 CVC |
0.0207 USDT |
0.0201 USDT |
0.0208 USDT |
0.0201 USDT |
| 2020-04-05 |
0.0202 USDT |
1,783,706.6400 CVC |
0.0201 USDT |
0.0198 USDT |
0.0206 USDT |
0.0205 USDT |
| 2020-04-04 |
0.0194 USDT |
746,532.6800 CVC |
0.0193 USDT |
0.0191 USDT |
0.0197 USDT |
0.0192 USDT |
| 2020-04-03 |
0.0195 USDT |
1,388,082.9200 CVC |
0.0193 USDT |
0.0193 USDT |
0.0198 USDT |
0.0195 USDT |
| 2020-04-02 |
0.0193 USDT |
512,490.1700 CVC |
0.0188 USDT |
0.0187 USDT |
0.0196 USDT |
0.0192 USDT |
| 2020-04-01 |
0.0190 USDT |
504,245.9638 CVC |
0.0189 USDT |
0.0185 USDT |
0.0196 USDT |
0.0188 USDT |
| 2020-03-31 |
0.0178 USDT |
1,781,696.0700 CVC |
0.0182 USDT |
0.0175 USDT |
0.0186 USDT |
0.0186 USDT |
| 2020-03-30 |
0.0189 USDT |
2,083,214.5000 CVC |
0.0188 USDT |
0.0185 USDT |
0.0192 USDT |
0.0185 USDT |
| 2020-03-29 |
0.0176 USDT |
175,738.3300 CVC |
0.0175 USDT |
0.0173 USDT |
0.0180 USDT |
0.0180 USDT |