Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-18 |
0.0201 USDT |
454,518.7700 CVC |
0.0201 USDT |
0.0198 USDT |
0.0203 USDT |
0.0200 USDT |
| 2020-01-17 |
0.0215 USDT |
1,255,687.5842 CVC |
0.0212 USDT |
0.0209 USDT |
0.0220 USDT |
0.0217 USDT |
| 2020-01-16 |
0.0213 USDT |
2,588,462.8600 CVC |
0.0207 USDT |
0.0203 USDT |
0.0220 USDT |
0.0210 USDT |
| 2020-01-15 |
0.0201 USDT |
566,751.0200 CVC |
0.0201 USDT |
0.0198 USDT |
0.0204 USDT |
0.0199 USDT |
| 2020-01-14 |
0.0205 USDT |
1,110,266.5682 CVC |
0.0201 USDT |
0.0200 USDT |
0.0207 USDT |
0.0205 USDT |
| 2020-01-13 |
0.0191 USDT |
1,593,614.5273 CVC |
0.0190 USDT |
0.0183 USDT |
0.0195 USDT |
0.0192 USDT |
| 2020-01-12 |
0.0195 USDT |
678,505.9400 CVC |
0.0196 USDT |
0.0193 USDT |
0.0197 USDT |
0.0194 USDT |
| 2020-01-11 |
0.0207 USDT |
3,203,041.0000 CVC |
0.0197 USDT |
0.0197 USDT |
0.0216 USDT |
0.0211 USDT |
| 2020-01-10 |
0.0186 USDT |
383,178.4400 CVC |
0.0184 USDT |
0.0182 USDT |
0.0191 USDT |
0.0185 USDT |
| 2020-01-09 |
0.0177 USDT |
351,398.5300 CVC |
0.0178 USDT |
0.0173 USDT |
0.0179 USDT |
0.0178 USDT |
| 2020-01-08 |
0.0178 USDT |
302,336.8800 CVC |
0.0183 USDT |
0.0175 USDT |
0.0183 USDT |
0.0178 USDT |
| 2020-01-07 |
0.0181 USDT |
957,746.1100 CVC |
0.0182 USDT |
0.0176 USDT |
0.0190 USDT |
0.0181 USDT |
| 2020-01-06 |
0.0191 USDT |
473,611.8243 CVC |
0.0190 USDT |
0.0187 USDT |
0.0195 USDT |
0.0189 USDT |
| 2020-01-05 |
0.0199 USDT |
724,238.5562 CVC |
0.0197 USDT |
0.0196 USDT |
0.0201 USDT |
0.0197 USDT |
| 2020-01-04 |
0.0193 USDT |
1,328,341.0738 CVC |
0.0191 USDT |
0.0187 USDT |
0.0198 USDT |
0.0188 USDT |
| 2020-01-03 |
0.0193 USDT |
859,766.8100 CVC |
0.0194 USDT |
0.0190 USDT |
0.0197 USDT |
0.0195 USDT |
| 2020-01-02 |
0.0201 USDT |
1,094,187.3000 CVC |
0.0207 USDT |
0.0195 USDT |
0.0207 USDT |
0.0197 USDT |
| 2020-01-01 |
0.0188 USDT |
2,474,982.1100 CVC |
0.0184 USDT |
0.0173 USDT |
0.0201 USDT |
0.0194 USDT |
| 2019-12-31 |
0.0179 USDT |
441,693.7600 CVC |
0.0180 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2019-12-30 |
0.0184 USDT |
431,878.2700 CVC |
0.0185 USDT |
0.0181 USDT |
0.0186 USDT |
0.0182 USDT |
| 2019-12-29 |
0.0199 USDT |
861,382.8700 CVC |
0.0197 USDT |
0.0193 USDT |
0.0202 USDT |
0.0199 USDT |
| 2019-12-28 |
0.0213 USDT |
1,864,666.5473 CVC |
0.0209 USDT |
0.0206 USDT |
0.0218 USDT |
0.0207 USDT |
| 2019-12-27 |
0.0185 USDT |
429,599.8900 CVC |
0.0186 USDT |
0.0181 USDT |
0.0189 USDT |
0.0188 USDT |
| 2019-12-26 |
0.0173 USDT |
455,434.0800 CVC |
0.0172 USDT |
0.0170 USDT |
0.0175 USDT |
0.0174 USDT |
| 2019-12-25 |
0.0182 USDT |
337,325.3400 CVC |
0.0181 USDT |
0.0174 USDT |
0.0186 USDT |
0.0175 USDT |
| 2019-12-24 |
0.0170 USDT |
464,077.1200 CVC |
0.0170 USDT |
0.0168 USDT |
0.0173 USDT |
0.0173 USDT |
| 2019-12-23 |
0.0175 USDT |
386,785.8700 CVC |
0.0176 USDT |
0.0171 USDT |
0.0177 USDT |
0.0173 USDT |
| 2019-12-22 |
0.0177 USDT |
557,882.0400 CVC |
0.0181 USDT |
0.0171 USDT |
0.0193 USDT |
0.0172 USDT |
| 2019-12-21 |
0.0182 USDT |
483,004.3992 CVC |
0.0184 USDT |
0.0178 USDT |
0.0184 USDT |
0.0183 USDT |
| 2019-12-20 |
0.0186 USDT |
298,268.5300 CVC |
0.0188 USDT |
0.0184 USDT |
0.0188 USDT |
0.0185 USDT |
| 2019-12-19 |
0.0199 USDT |
5,681,541.2299 CVC |
0.0191 USDT |
0.0188 USDT |
0.0215 USDT |
0.0198 USDT |