Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
0.0185 USDT |
119,920.8200 CVC |
0.0184 USDT |
0.0181 USDT |
0.0188 USDT |
0.0183 USDT |
| 2019-12-17 |
0.0190 USDT |
594,091.5300 CVC |
0.0187 USDT |
0.0185 USDT |
0.0195 USDT |
0.0192 USDT |
| 2019-12-16 |
0.0186 USDT |
410,651.7896 CVC |
0.0190 USDT |
0.0180 USDT |
0.0193 USDT |
0.0181 USDT |
| 2019-12-15 |
0.0208 USDT |
333,410.4800 CVC |
0.0225 USDT |
0.0203 USDT |
0.0226 USDT |
0.0206 USDT |
| 2019-12-14 |
0.0227 USDT |
59,472.1700 CVC |
0.0226 USDT |
0.0224 USDT |
0.0230 USDT |
0.0228 USDT |
| 2019-12-13 |
0.0224 USDT |
638,934.9400 CVC |
0.0230 USDT |
0.0220 USDT |
0.0230 USDT |
0.0224 USDT |
| 2019-12-12 |
0.0238 USDT |
56,740.4900 CVC |
0.0240 USDT |
0.0235 USDT |
0.0242 USDT |
0.0237 USDT |
| 2019-12-11 |
0.0237 USDT |
166,028.6200 CVC |
0.0237 USDT |
0.0236 USDT |
0.0240 USDT |
0.0237 USDT |
| 2019-12-10 |
0.0251 USDT |
473,244.6215 CVC |
0.0246 USDT |
0.0245 USDT |
0.0258 USDT |
0.0250 USDT |
| 2019-12-09 |
0.0239 USDT |
942,441.7100 CVC |
0.0247 USDT |
0.0235 USDT |
0.0248 USDT |
0.0239 USDT |
| 2019-12-08 |
0.0264 USDT |
377,446.1500 CVC |
0.0271 USDT |
0.0261 USDT |
0.0272 USDT |
0.0262 USDT |
| 2019-12-07 |
0.0278 USDT |
478,262.7501 CVC |
0.0274 USDT |
0.0271 USDT |
0.0283 USDT |
0.0278 USDT |
| 2019-12-06 |
0.0269 USDT |
254,557.0800 CVC |
0.0270 USDT |
0.0266 USDT |
0.0273 USDT |
0.0269 USDT |
| 2019-12-05 |
0.0264 USDT |
157,144.5000 CVC |
0.0262 USDT |
0.0261 USDT |
0.0268 USDT |
0.0264 USDT |
| 2019-12-04 |
0.0259 USDT |
112,529.5500 CVC |
0.0262 USDT |
0.0256 USDT |
0.0263 USDT |
0.0259 USDT |
| 2019-12-03 |
0.0274 USDT |
207,459.6300 CVC |
0.0274 USDT |
0.0260 USDT |
0.0279 USDT |
0.0261 USDT |
| 2019-12-02 |
0.0273 USDT |
132,377.2500 CVC |
0.0276 USDT |
0.0272 USDT |
0.0279 USDT |
0.0275 USDT |
| 2019-12-01 |
0.0272 USDT |
105,726.1718 CVC |
0.0273 USDT |
0.0270 USDT |
0.0275 USDT |
0.0270 USDT |
| 2019-11-30 |
0.0272 USDT |
158,525.1600 CVC |
0.0270 USDT |
0.0268 USDT |
0.0276 USDT |
0.0274 USDT |
| 2019-11-29 |
0.0285 USDT |
237,966.3800 CVC |
0.0288 USDT |
0.0277 USDT |
0.0294 USDT |
0.0281 USDT |
| 2019-11-28 |
0.0298 USDT |
259,297.6500 CVC |
0.0302 USDT |
0.0292 USDT |
0.0303 USDT |
0.0295 USDT |
| 2019-11-27 |
0.0295 USDT |
380,825.4047 CVC |
0.0296 USDT |
0.0290 USDT |
0.0301 USDT |
0.0290 USDT |
| 2019-11-26 |
0.0297 USDT |
717,840.9600 CVC |
0.0309 USDT |
0.0288 USDT |
0.0310 USDT |
0.0293 USDT |
| 2019-11-25 |
0.0280 USDT |
183,392.6900 CVC |
0.0280 USDT |
0.0274 USDT |
0.0283 USDT |
0.0280 USDT |
| 2019-11-24 |
0.0272 USDT |
308,988.5200 CVC |
0.0269 USDT |
0.0265 USDT |
0.0274 USDT |
0.0271 USDT |
| 2019-11-23 |
0.0268 USDT |
432,114.3400 CVC |
0.0267 USDT |
0.0261 USDT |
0.0276 USDT |
0.0272 USDT |
| 2019-11-22 |
0.0289 USDT |
397,010.2380 CVC |
0.0289 USDT |
0.0285 USDT |
0.0292 USDT |
0.0289 USDT |
| 2019-11-21 |
0.0285 USDT |
166,775.4600 CVC |
0.0289 USDT |
0.0282 USDT |
0.0297 USDT |
0.0291 USDT |
| 2019-11-20 |
0.0326 USDT |
96,581.6800 CVC |
0.0324 USDT |
0.0322 USDT |
0.0332 USDT |
0.0332 USDT |
| 2019-11-19 |
0.0359 USDT |
26,432.2600 CVC |
0.0362 USDT |
0.0355 USDT |
0.0365 USDT |
0.0357 USDT |
| 2019-11-18 |
0.0364 USDT |
126,280.9600 CVC |
0.0363 USDT |
0.0359 USDT |
0.0368 USDT |
0.0364 USDT |
| 2019-11-17 |
0.0380 USDT |
666,583.8800 CVC |
0.0393 USDT |
0.0374 USDT |
0.0394 USDT |
0.0376 USDT |
| 2019-11-16 |
0.0393 USDT |
52,055.0625 CVC |
0.0389 USDT |
0.0388 USDT |
0.0396 USDT |
0.0393 USDT |
| 2019-11-15 |
0.0386 USDT |
42,442.5900 CVC |
0.0386 USDT |
0.0384 USDT |
0.0389 USDT |
0.0384 USDT |
| 2019-11-14 |
0.0383 USDT |
239,007.8100 CVC |
0.0383 USDT |
0.0381 USDT |
0.0389 USDT |
0.0387 USDT |
| 2019-11-13 |
0.0395 USDT |
212,608.7549 CVC |
0.0392 USDT |
0.0391 USDT |
0.0398 USDT |
0.0393 USDT |
| 2019-11-12 |
0.0397 USDT |
198,294.2400 CVC |
0.0398 USDT |
0.0394 USDT |
0.0401 USDT |
0.0401 USDT |
| 2019-11-11 |
0.0398 USDT |
54,806.1400 CVC |
0.0397 USDT |
0.0393 USDT |
0.0400 USDT |
0.0397 USDT |
| 2019-11-10 |
0.0400 USDT |
19,566.1500 CVC |
0.0398 USDT |
0.0397 USDT |
0.0401 USDT |
0.0400 USDT |
| 2019-11-09 |
0.0407 USDT |
297,868.1851 CVC |
0.0405 USDT |
0.0402 USDT |
0.0412 USDT |
0.0406 USDT |
| 2019-11-08 |
0.0402 USDT |
40,913.2500 CVC |
0.0404 USDT |
0.0400 USDT |
0.0404 USDT |
0.0401 USDT |
| 2019-11-07 |
0.0400 USDT |
34,138.7700 CVC |
0.0396 USDT |
0.0393 USDT |
0.0404 USDT |
0.0403 USDT |
| 2019-11-06 |
0.0417 USDT |
67,504.8300 CVC |
0.0413 USDT |
0.0411 USDT |
0.0420 USDT |
0.0420 USDT |
| 2019-11-05 |
0.0431 USDT |
75,550.2900 CVC |
0.0433 USDT |
0.0429 USDT |
0.0435 USDT |
0.0433 USDT |
| 2019-11-04 |
0.0443 USDT |
203,420.7100 CVC |
0.0447 USDT |
0.0437 USDT |
0.0450 USDT |
0.0439 USDT |
| 2019-11-03 |
0.0428 USDT |
180,407.2800 CVC |
0.0431 USDT |
0.0424 USDT |
0.0436 USDT |
0.0430 USDT |
| 2019-11-02 |
0.0445 USDT |
1,782,664.1062 CVC |
0.0444 USDT |
0.0429 USDT |
0.0470 USDT |
0.0430 USDT |
| 2019-11-01 |
0.0422 USDT |
61,342.5900 CVC |
0.0421 USDT |
0.0420 USDT |
0.0425 USDT |
0.0421 USDT |
| 2019-10-31 |
0.0430 USDT |
402,586.8441 CVC |
0.0426 USDT |
0.0422 USDT |
0.0439 USDT |
0.0436 USDT |
| 2019-10-30 |
0.0421 USDT |
63,323.5352 CVC |
0.0421 USDT |
0.0417 USDT |
0.0426 USDT |
0.0420 USDT |