Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-10 |
0.0394 USDT |
44,768.2000 CVC |
0.0399 USDT |
0.0392 USDT |
0.0402 USDT |
0.0394 USDT |
| 2019-10-09 |
0.0419 USDT |
97,340.9300 CVC |
0.0416 USDT |
0.0415 USDT |
0.0423 USDT |
0.0417 USDT |
| 2019-10-08 |
0.0416 USDT |
54,886.5500 CVC |
0.0411 USDT |
0.0406 USDT |
0.0424 USDT |
0.0420 USDT |
| 2019-10-07 |
0.0426 USDT |
190,754.2233 CVC |
0.0414 USDT |
0.0411 USDT |
0.0434 USDT |
0.0427 USDT |
| 2019-10-06 |
0.0417 USDT |
61,239.7200 CVC |
0.0417 USDT |
0.0411 USDT |
0.0421 USDT |
0.0416 USDT |
| 2019-10-05 |
0.0401 USDT |
102,197.9200 CVC |
0.0404 USDT |
0.0392 USDT |
0.0405 USDT |
0.0395 USDT |
| 2019-10-04 |
0.0413 USDT |
527,699.7200 CVC |
0.0408 USDT |
0.0403 USDT |
0.0424 USDT |
0.0422 USDT |
| 2019-10-03 |
0.0385 USDT |
56,068.1500 CVC |
0.0381 USDT |
0.0377 USDT |
0.0390 USDT |
0.0387 USDT |
| 2019-10-02 |
0.0374 USDT |
234,724.6200 CVC |
0.0370 USDT |
0.0368 USDT |
0.0378 USDT |
0.0373 USDT |
| 2019-10-01 |
0.0372 USDT |
90,697.3435 CVC |
0.0364 USDT |
0.0363 USDT |
0.0378 USDT |
0.0371 USDT |
| 2019-09-30 |
0.0363 USDT |
73,640.0600 CVC |
0.0364 USDT |
0.0359 USDT |
0.0369 USDT |
0.0363 USDT |
| 2019-09-29 |
0.0362 USDT |
122,237.1700 CVC |
0.0365 USDT |
0.0357 USDT |
0.0367 USDT |
0.0360 USDT |
| 2019-09-28 |
0.0351 USDT |
188,978.8900 CVC |
0.0346 USDT |
0.0343 USDT |
0.0360 USDT |
0.0356 USDT |
| 2019-09-27 |
0.0367 USDT |
79,980.9289 CVC |
0.0364 USDT |
0.0364 USDT |
0.0372 USDT |
0.0367 USDT |
| 2019-09-26 |
0.0360 USDT |
543,211.8700 CVC |
0.0346 USDT |
0.0344 USDT |
0.0369 USDT |
0.0366 USDT |
| 2019-09-25 |
0.0342 USDT |
315,601.3658 CVC |
0.0333 USDT |
0.0328 USDT |
0.0362 USDT |
0.0359 USDT |
| 2019-09-24 |
0.0360 USDT |
587,271.7111 CVC |
0.0350 USDT |
0.0345 USDT |
0.0383 USDT |
0.0370 USDT |
| 2019-09-23 |
0.0367 USDT |
1,486,371.2641 CVC |
0.0411 USDT |
0.0341 USDT |
0.0428 USDT |
0.0344 USDT |
| 2019-09-22 |
0.0439 USDT |
259,309.9430 CVC |
0.0441 USDT |
0.0428 USDT |
0.0447 USDT |
0.0429 USDT |
| 2019-09-21 |
0.0464 USDT |
380,072.2736 CVC |
0.0468 USDT |
0.0457 USDT |
0.0478 USDT |
0.0461 USDT |
| 2019-09-20 |
0.0442 USDT |
47,711.7700 CVC |
0.0442 USDT |
0.0438 USDT |
0.0448 USDT |
0.0445 USDT |
| 2019-09-19 |
0.0447 USDT |
131,553.1800 CVC |
0.0448 USDT |
0.0444 USDT |
0.0452 USDT |
0.0450 USDT |
| 2019-09-18 |
0.0435 USDT |
212,522.5500 CVC |
0.0428 USDT |
0.0427 USDT |
0.0444 USDT |
0.0436 USDT |
| 2019-09-17 |
0.0459 USDT |
200,594.2452 CVC |
0.0458 USDT |
0.0452 USDT |
0.0465 USDT |
0.0454 USDT |
| 2019-09-16 |
0.0435 USDT |
265,062.1576 CVC |
0.0427 USDT |
0.0426 USDT |
0.0446 USDT |
0.0434 USDT |
| 2019-09-15 |
0.0421 USDT |
156,794.4000 CVC |
0.0424 USDT |
0.0418 USDT |
0.0426 USDT |
0.0423 USDT |
| 2019-09-14 |
0.0436 USDT |
68,283.5400 CVC |
0.0434 USDT |
0.0432 USDT |
0.0439 USDT |
0.0435 USDT |
| 2019-09-13 |
0.0432 USDT |
364,356.8534 CVC |
0.0426 USDT |
0.0423 USDT |
0.0438 USDT |
0.0431 USDT |
| 2019-09-12 |
0.0420 USDT |
332,476.4400 CVC |
0.0427 USDT |
0.0413 USDT |
0.0429 USDT |
0.0417 USDT |
| 2019-09-11 |
0.0437 USDT |
427,488.1800 CVC |
0.0443 USDT |
0.0426 USDT |
0.0452 USDT |
0.0433 USDT |
| 2019-09-10 |
0.0440 USDT |
957,489.2831 CVC |
0.0450 USDT |
0.0430 USDT |
0.0455 USDT |
0.0441 USDT |
| 2019-09-09 |
0.0424 USDT |
431,219.3088 CVC |
0.0419 USDT |
0.0413 USDT |
0.0449 USDT |
0.0421 USDT |
| 2019-09-08 |
0.0449 USDT |
807,208.7525 CVC |
0.0443 USDT |
0.0436 USDT |
0.0469 USDT |
0.0446 USDT |
| 2019-09-07 |
0.0416 USDT |
255,514.1692 CVC |
0.0419 USDT |
0.0412 USDT |
0.0422 USDT |
0.0416 USDT |
| 2019-09-06 |
0.0409 USDT |
373,412.8708 CVC |
0.0402 USDT |
0.0396 USDT |
0.0422 USDT |
0.0405 USDT |
| 2019-09-05 |
0.0383 USDT |
515,851.5203 CVC |
0.0392 USDT |
0.0373 USDT |
0.0392 USDT |
0.0386 USDT |
| 2019-09-04 |
0.0402 USDT |
1,086,717.7600 CVC |
0.0410 USDT |
0.0393 USDT |
0.0413 USDT |
0.0403 USDT |
| 2019-09-03 |
0.0421 USDT |
430,317.4600 CVC |
0.0422 USDT |
0.0417 USDT |
0.0429 USDT |
0.0418 USDT |
| 2019-09-02 |
0.0415 USDT |
568,305.5231 CVC |
0.0420 USDT |
0.0410 USDT |
0.0423 USDT |
0.0417 USDT |
| 2019-09-01 |
0.0407 USDT |
295,956.3700 CVC |
0.0404 USDT |
0.0401 USDT |
0.0416 USDT |
0.0410 USDT |
| 2019-08-31 |
0.0406 USDT |
267,262.0267 CVC |
0.0399 USDT |
0.0393 USDT |
0.0414 USDT |
0.0408 USDT |
| 2019-08-30 |
0.0403 USDT |
580,457.5000 CVC |
0.0407 USDT |
0.0400 USDT |
0.0408 USDT |
0.0405 USDT |
| 2019-08-29 |
0.0408 USDT |
512,828.9287 CVC |
0.0409 USDT |
0.0400 USDT |
0.0415 USDT |
0.0414 USDT |
| 2019-08-28 |
0.0401 USDT |
387,859.3104 CVC |
0.0393 USDT |
0.0388 USDT |
0.0412 USDT |
0.0409 USDT |
| 2019-08-27 |
0.0414 USDT |
1,572,044.1036 CVC |
0.0441 USDT |
0.0403 USDT |
0.0442 USDT |
0.0413 USDT |
| 2019-08-26 |
0.0463 USDT |
1,372,910.1373 CVC |
0.0468 USDT |
0.0451 USDT |
0.0481 USDT |
0.0454 USDT |
| 2019-08-25 |
0.0501 USDT |
5,095,138.3760 CVC |
0.0479 USDT |
0.0454 USDT |
0.0529 USDT |
0.0464 USDT |
| 2019-08-24 |
0.0489 USDT |
1,148,806.9022 CVC |
0.0486 USDT |
0.0473 USDT |
0.0503 USDT |
0.0476 USDT |
| 2019-08-23 |
0.0576 USDT |
5,014,780.0802 CVC |
0.0600 USDT |
0.0538 USDT |
0.0616 USDT |
0.0540 USDT |
| 2019-08-22 |
0.0403 USDT |
408,985.2400 CVC |
0.0407 USDT |
0.0400 USDT |
0.0407 USDT |
0.0404 USDT |