Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |