Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-29 |
0.0413 USDT |
122,927.1490 CVC |
0.0413 USDT |
0.0409 USDT |
0.0420 USDT |
0.0413 USDT |
| 2019-10-28 |
0.0425 USDT |
555,684.1000 CVC |
0.0422 USDT |
0.0420 USDT |
0.0431 USDT |
0.0427 USDT |
| 2019-10-27 |
0.0430 USDT |
151,095.7616 CVC |
0.0431 USDT |
0.0426 USDT |
0.0435 USDT |
0.0431 USDT |
| 2019-10-26 |
0.0431 USDT |
1,982,243.1550 CVC |
0.0423 USDT |
0.0417 USDT |
0.0450 USDT |
0.0422 USDT |
| 2019-10-25 |
0.0393 USDT |
148,408.8900 CVC |
0.0393 USDT |
0.0380 USDT |
0.0400 USDT |
0.0396 USDT |
| 2019-10-24 |
0.0389 USDT |
566,706.3132 CVC |
0.0385 USDT |
0.0381 USDT |
0.0400 USDT |
0.0392 USDT |
| 2019-10-23 |
0.0372 USDT |
50,496.6400 CVC |
0.0374 USDT |
0.0367 USDT |
0.0376 USDT |
0.0373 USDT |
| 2019-10-22 |
0.0364 USDT |
308,029.8048 CVC |
0.0364 USDT |
0.0355 USDT |
0.0373 USDT |
0.0365 USDT |
| 2019-10-21 |
0.0397 USDT |
92,038.0208 CVC |
0.0398 USDT |
0.0390 USDT |
0.0405 USDT |
0.0394 USDT |
| 2019-10-20 |
0.0385 USDT |
220,777.0100 CVC |
0.0381 USDT |
0.0380 USDT |
0.0394 USDT |
0.0387 USDT |
| 2019-10-19 |
0.0390 USDT |
17,111.7871 CVC |
0.0390 USDT |
0.0384 USDT |
0.0393 USDT |
0.0393 USDT |
| 2019-10-18 |
0.0380 USDT |
29,679.2200 CVC |
0.0384 USDT |
0.0377 USDT |
0.0384 USDT |
0.0379 USDT |
| 2019-10-17 |
0.0374 USDT |
72,207.6400 CVC |
0.0370 USDT |
0.0369 USDT |
0.0377 USDT |
0.0369 USDT |
| 2019-10-16 |
0.0383 USDT |
38,965.1007 CVC |
0.0382 USDT |
0.0376 USDT |
0.0386 USDT |
0.0384 USDT |
| 2019-10-15 |
0.0372 USDT |
56,724.4800 CVC |
0.0369 USDT |
0.0368 USDT |
0.0374 USDT |
0.0373 USDT |
| 2019-10-14 |
0.0395 USDT |
150,351.4900 CVC |
0.0411 USDT |
0.0392 USDT |
0.0414 USDT |
0.0397 USDT |
| 2019-10-13 |
0.0396 USDT |
75,117.5016 CVC |
0.0393 USDT |
0.0389 USDT |
0.0407 USDT |
0.0400 USDT |
| 2019-10-12 |
0.0397 USDT |
53,340.2100 CVC |
0.0400 USDT |
0.0390 USDT |
0.0402 USDT |
0.0392 USDT |
| 2019-10-11 |
0.0401 USDT |
36,944.0600 CVC |
0.0404 USDT |
0.0399 USDT |
0.0407 USDT |
0.0401 USDT |