Crypto exchange Huobi

Market Civic (CVC) / Tether (USDT)

Identifier on Huobi: cvcusdt
Date Price Volume Open Low High Close
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
2020-02-06 0.0324 USDT 5,890,384.4904 CVC 0.0312 USDT 0.0311 USDT 0.0337 USDT 0.0315 USDT
2020-02-05 0.0290 USDT 1,248,954.6200 CVC 0.0294 USDT 0.0285 USDT 0.0297 USDT 0.0287 USDT
2020-02-04 0.0282 USDT 1,911,582.5387 CVC 0.0285 USDT 0.0279 USDT 0.0289 USDT 0.0284 USDT
2020-02-03 0.0287 USDT 2,518,693.7233 CVC 0.0283 USDT 0.0278 USDT 0.0297 USDT 0.0289 USDT
2020-02-02 0.0266 USDT 994,674.8200 CVC 0.0265 USDT 0.0261 USDT 0.0272 USDT 0.0269 USDT
2020-02-01 0.0291 USDT 6,944,908.1113 CVC 0.0275 USDT 0.0274 USDT 0.0305 USDT 0.0277 USDT
2020-01-31 0.0250 USDT 2,147,863.5491 CVC 0.0246 USDT 0.0244 USDT 0.0260 USDT 0.0257 USDT
2020-01-30 0.0250 USDT 1,676,940.0027 CVC 0.0250 USDT 0.0243 USDT 0.0259 USDT 0.0256 USDT
2020-01-29 0.0237 USDT 3,398,565.5410 CVC 0.0232 USDT 0.0226 USDT 0.0254 USDT 0.0236 USDT
2020-01-28 0.0223 USDT 279,313.7200 CVC 0.0224 USDT 0.0220 USDT 0.0225 USDT 0.0222 USDT
2020-01-27 0.0226 USDT 450,478.9600 CVC 0.0227 USDT 0.0223 USDT 0.0228 USDT 0.0224 USDT
2020-01-26 0.0218 USDT 639,846.2600 CVC 0.0218 USDT 0.0216 USDT 0.0220 USDT 0.0218 USDT
2020-01-25 0.0216 USDT 1,021,444.9200 CVC 0.0215 USDT 0.0215 USDT 0.0218 USDT 0.0215 USDT
2020-01-24 0.0214 USDT 825,583.1323 CVC 0.0212 USDT 0.0210 USDT 0.0217 USDT 0.0216 USDT
2020-01-23 0.0219 USDT 762,506.8700 CVC 0.0221 USDT 0.0217 USDT 0.0222 USDT 0.0219 USDT
2020-01-22 0.0222 USDT 1,536,460.6700 CVC 0.0226 USDT 0.0219 USDT 0.0226 USDT 0.0223 USDT
2020-01-21 0.0254 USDT 13,171,737.4529 CVC 0.0248 USDT 0.0237 USDT 0.0272 USDT 0.0239 USDT
2020-01-20 0.0224 USDT 5,852,406.8325 CVC 0.0204 USDT 0.0203 USDT 0.0244 USDT 0.0237 USDT
2020-01-19 0.0201 USDT 143,046.8400 CVC 0.0201 USDT 0.0199 USDT 0.0202 USDT 0.0200 USDT