Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
0.0170 USDT |
2,110,545.8120 CVC |
0.0177 USDT |
0.0164 USDT |
0.0178 USDT |
0.0166 USDT |
| 2020-03-27 |
0.0179 USDT |
120,040.6600 CVC |
0.0175 USDT |
0.0171 USDT |
0.0181 USDT |
0.0179 USDT |
| 2020-03-26 |
0.0191 USDT |
369,223.5848 CVC |
0.0191 USDT |
0.0189 USDT |
0.0194 USDT |
0.0193 USDT |
| 2020-03-25 |
0.0191 USDT |
669,303.9169 CVC |
0.0188 USDT |
0.0187 USDT |
0.0197 USDT |
0.0192 USDT |
| 2020-03-24 |
0.0192 USDT |
929,001.2184 CVC |
0.0188 USDT |
0.0188 USDT |
0.0196 USDT |
0.0192 USDT |
| 2020-03-23 |
0.0189 USDT |
430,059.1838 CVC |
0.0188 USDT |
0.0187 USDT |
0.0194 USDT |
0.0192 USDT |
| 2020-03-22 |
0.0189 USDT |
678,305.5500 CVC |
0.0186 USDT |
0.0186 USDT |
0.0197 USDT |
0.0195 USDT |
| 2020-03-21 |
0.0185 USDT |
741,042.8120 CVC |
0.0189 USDT |
0.0178 USDT |
0.0189 USDT |
0.0179 USDT |
| 2020-03-20 |
0.0190 USDT |
1,152,020.8924 CVC |
0.0194 USDT |
0.0186 USDT |
0.0198 USDT |
0.0191 USDT |
| 2020-03-19 |
0.0187 USDT |
1,544,748.6900 CVC |
0.0192 USDT |
0.0171 USDT |
0.0194 USDT |
0.0188 USDT |
| 2020-03-18 |
0.0188 USDT |
2,363,104.0915 CVC |
0.0187 USDT |
0.0184 USDT |
0.0196 USDT |
0.0186 USDT |
| 2020-03-17 |
0.0157 USDT |
517,101.9800 CVC |
0.0159 USDT |
0.0153 USDT |
0.0162 USDT |
0.0159 USDT |
| 2020-03-16 |
0.0166 USDT |
1,194,151.5800 CVC |
0.0164 USDT |
0.0162 USDT |
0.0169 USDT |
0.0168 USDT |
| 2020-03-15 |
0.0152 USDT |
1,237,816.6600 CVC |
0.0157 USDT |
0.0147 USDT |
0.0157 USDT |
0.0151 USDT |
| 2020-03-14 |
0.0178 USDT |
530,999.7580 CVC |
0.0177 USDT |
0.0169 USDT |
0.0189 USDT |
0.0185 USDT |
| 2020-03-13 |
0.0167 USDT |
679,519.2134 CVC |
0.0170 USDT |
0.0162 USDT |
0.0173 USDT |
0.0162 USDT |
| 2020-03-12 |
0.0148 USDT |
719,596.9528 CVC |
0.0144 USDT |
0.0135 USDT |
0.0155 USDT |
0.0153 USDT |
| 2020-03-11 |
0.0169 USDT |
2,156,434.5247 CVC |
0.0174 USDT |
0.0154 USDT |
0.0177 USDT |
0.0162 USDT |
| 2020-03-10 |
0.0243 USDT |
1,623,139.2796 CVC |
0.0253 USDT |
0.0238 USDT |
0.0253 USDT |
0.0240 USDT |
| 2020-03-09 |
0.0268 USDT |
446,454.2095 CVC |
0.0260 USDT |
0.0260 USDT |
0.0273 USDT |
0.0269 USDT |
| 2020-03-08 |
0.0257 USDT |
521,315.5200 CVC |
0.0250 USDT |
0.0248 USDT |
0.0262 USDT |
0.0262 USDT |
| 2020-03-07 |
0.0274 USDT |
1,473,094.5904 CVC |
0.0279 USDT |
0.0267 USDT |
0.0284 USDT |
0.0271 USDT |
| 2020-03-05 |
0.0325 USDT |
4,756,576.6430 CVC |
0.0326 USDT |
0.0315 USDT |
0.0339 USDT |
0.0317 USDT |
| 2020-03-04 |
0.0327 USDT |
1,074,940.9483 CVC |
0.0326 USDT |
0.0321 USDT |
0.0332 USDT |
0.0327 USDT |
| 2020-03-03 |
0.0328 USDT |
5,736,176.0401 CVC |
0.0323 USDT |
0.0318 USDT |
0.0342 USDT |
0.0333 USDT |
| 2020-03-02 |
0.0265 USDT |
1,051,302.1300 CVC |
0.0264 USDT |
0.0262 USDT |
0.0275 USDT |
0.0272 USDT |
| 2020-03-01 |
0.0270 USDT |
470,560.6400 CVC |
0.0266 USDT |
0.0266 USDT |
0.0274 USDT |
0.0270 USDT |
| 2020-02-29 |
0.0245 USDT |
619,163.0100 CVC |
0.0252 USDT |
0.0239 USDT |
0.0252 USDT |
0.0246 USDT |
| 2020-02-28 |
0.0237 USDT |
627,617.6100 CVC |
0.0234 USDT |
0.0232 USDT |
0.0240 USDT |
0.0236 USDT |
| 2020-02-27 |
0.0237 USDT |
747,725.1956 CVC |
0.0241 USDT |
0.0231 USDT |
0.0241 USDT |
0.0240 USDT |
| 2020-02-26 |
0.0257 USDT |
1,752,120.3514 CVC |
0.0248 USDT |
0.0247 USDT |
0.0265 USDT |
0.0248 USDT |
| 2020-02-25 |
0.0224 USDT |
1,100,759.8433 CVC |
0.0232 USDT |
0.0217 USDT |
0.0232 USDT |
0.0224 USDT |
| 2020-02-24 |
0.0259 USDT |
1,562,031.3300 CVC |
0.0265 USDT |
0.0253 USDT |
0.0269 USDT |
0.0255 USDT |
| 2020-02-23 |
0.0296 USDT |
833,163.2700 CVC |
0.0307 USDT |
0.0289 USDT |
0.0308 USDT |
0.0295 USDT |
| 2020-02-22 |
0.0302 USDT |
362,868.7300 CVC |
0.0304 USDT |
0.0300 USDT |
0.0307 USDT |
0.0304 USDT |
| 2020-02-21 |
0.0294 USDT |
1,342,732.0400 CVC |
0.0299 USDT |
0.0290 USDT |
0.0299 USDT |
0.0296 USDT |
| 2020-02-20 |
0.0304 USDT |
714,307.4452 CVC |
0.0308 USDT |
0.0298 USDT |
0.0313 USDT |
0.0300 USDT |
| 2020-02-19 |
0.0293 USDT |
832,338.6401 CVC |
0.0296 USDT |
0.0286 USDT |
0.0299 USDT |
0.0297 USDT |
| 2020-02-18 |
0.0321 USDT |
3,243,602.3968 CVC |
0.0340 USDT |
0.0304 USDT |
0.0346 USDT |
0.0312 USDT |
| 2020-02-17 |
0.0349 USDT |
1,607,038.3200 CVC |
0.0349 USDT |
0.0343 USDT |
0.0355 USDT |
0.0347 USDT |
| 2020-02-16 |
0.0346 USDT |
3,063,801.3294 CVC |
0.0331 USDT |
0.0327 USDT |
0.0367 USDT |
0.0344 USDT |
| 2020-02-15 |
0.0343 USDT |
5,430,935.4747 CVC |
0.0357 USDT |
0.0319 USDT |
0.0373 USDT |
0.0357 USDT |
| 2020-02-14 |
0.0355 USDT |
12,483,522.9868 CVC |
0.0363 USDT |
0.0330 USDT |
0.0392 USDT |
0.0360 USDT |
| 2020-02-13 |
0.0343 USDT |
745,140.8800 CVC |
0.0341 USDT |
0.0337 USDT |
0.0349 USDT |
0.0340 USDT |
| 2020-02-12 |
0.0327 USDT |
510,433.7420 CVC |
0.0329 USDT |
0.0319 USDT |
0.0330 USDT |
0.0326 USDT |
| 2020-02-11 |
0.0341 USDT |
1,093,559.8000 CVC |
0.0340 USDT |
0.0336 USDT |
0.0348 USDT |
0.0342 USDT |
| 2020-02-10 |
0.0330 USDT |
2,623,129.7478 CVC |
0.0330 USDT |
0.0316 USDT |
0.0348 USDT |
0.0342 USDT |
| 2020-02-09 |
0.0320 USDT |
6,225,706.8872 CVC |
0.0298 USDT |
0.0298 USDT |
0.0332 USDT |
0.0318 USDT |
| 2020-02-08 |
0.0302 USDT |
1,706,639.5812 CVC |
0.0304 USDT |
0.0296 USDT |
0.0310 USDT |
0.0308 USDT |
| 2020-02-07 |
0.0315 USDT |
4,411,369.1715 CVC |
0.0325 USDT |
0.0304 USDT |
0.0326 USDT |
0.0306 USDT |