Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-21 |
0.0391 USDT |
176,259.2200 CVC |
0.0388 USDT |
0.0384 USDT |
0.0397 USDT |
0.0396 USDT |
| 2019-08-20 |
0.0389 USDT |
962,508.0100 CVC |
0.0365 USDT |
0.0362 USDT |
0.0403 USDT |
0.0387 USDT |
| 2019-08-19 |
0.0386 USDT |
275,374.2800 CVC |
0.0381 USDT |
0.0380 USDT |
0.0395 USDT |
0.0383 USDT |
| 2019-08-18 |
0.0387 USDT |
246,790.8223 CVC |
0.0390 USDT |
0.0382 USDT |
0.0394 USDT |
0.0383 USDT |
| 2019-08-17 |
0.0382 USDT |
614,725.6930 CVC |
0.0381 USDT |
0.0376 USDT |
0.0386 USDT |
0.0380 USDT |
| 2019-08-16 |
0.0374 USDT |
670,480.8597 CVC |
0.0382 USDT |
0.0365 USDT |
0.0388 USDT |
0.0371 USDT |
| 2019-08-15 |
0.0365 USDT |
334,824.9700 CVC |
0.0370 USDT |
0.0359 USDT |
0.0372 USDT |
0.0362 USDT |
| 2019-08-14 |
0.0375 USDT |
215,943.5827 CVC |
0.0378 USDT |
0.0371 USDT |
0.0382 USDT |
0.0376 USDT |
| 2019-08-13 |
0.0408 USDT |
1,067,288.0044 CVC |
0.0431 USDT |
0.0384 USDT |
0.0432 USDT |
0.0390 USDT |
| 2019-08-12 |
0.0470 USDT |
2,426,856.9908 CVC |
0.0411 USDT |
0.0410 USDT |
0.0529 USDT |
0.0475 USDT |
| 2019-08-11 |
0.0423 USDT |
163,174.7330 CVC |
0.0420 USDT |
0.0419 USDT |
0.0425 USDT |
0.0420 USDT |
| 2019-08-10 |
0.0415 USDT |
342,781.7792 CVC |
0.0406 USDT |
0.0405 USDT |
0.0422 USDT |
0.0410 USDT |
| 2019-08-09 |
0.0409 USDT |
310,472.7900 CVC |
0.0405 USDT |
0.0404 USDT |
0.0418 USDT |
0.0416 USDT |
| 2019-08-08 |
0.0409 USDT |
382,181.7300 CVC |
0.0417 USDT |
0.0403 USDT |
0.0419 USDT |
0.0404 USDT |
| 2019-08-07 |
0.0440 USDT |
1,080,343.8412 CVC |
0.0445 USDT |
0.0433 USDT |
0.0450 USDT |
0.0436 USDT |
| 2019-08-06 |
0.0469 USDT |
438,346.5700 CVC |
0.0456 USDT |
0.0453 USDT |
0.0483 USDT |
0.0464 USDT |
| 2019-08-05 |
0.0487 USDT |
760,018.8574 CVC |
0.0481 USDT |
0.0461 USDT |
0.0518 USDT |
0.0466 USDT |
| 2019-08-04 |
0.0504 USDT |
43,043.5300 CVC |
0.0498 USDT |
0.0497 USDT |
0.0508 USDT |
0.0503 USDT |
| 2019-08-03 |
0.0510 USDT |
94,292.9700 CVC |
0.0510 USDT |
0.0504 USDT |
0.0518 USDT |
0.0509 USDT |
| 2019-08-02 |
0.0502 USDT |
96,732.6321 CVC |
0.0499 USDT |
0.0497 USDT |
0.0504 USDT |
0.0502 USDT |
| 2019-08-01 |
0.0496 USDT |
196,642.5320 CVC |
0.0500 USDT |
0.0492 USDT |
0.0501 USDT |
0.0499 USDT |
| 2019-07-31 |
0.0496 USDT |
174,852.6300 CVC |
0.0503 USDT |
0.0490 USDT |
0.0503 USDT |
0.0496 USDT |
| 2019-07-30 |
0.0521 USDT |
278,580.4455 CVC |
0.0520 USDT |
0.0515 USDT |
0.0524 USDT |
0.0521 USDT |
| 2019-07-29 |
0.0564 USDT |
734,094.7600 CVC |
0.0561 USDT |
0.0547 USDT |
0.0582 USDT |
0.0549 USDT |
| 2019-07-28 |
0.0520 USDT |
809,075.4948 CVC |
0.0515 USDT |
0.0510 USDT |
0.0536 USDT |
0.0523 USDT |
| 2019-07-27 |
0.0500 USDT |
232,151.5400 CVC |
0.0496 USDT |
0.0488 USDT |
0.0513 USDT |
0.0499 USDT |
| 2019-07-26 |
0.0484 USDT |
35,392.5900 CVC |
0.0485 USDT |
0.0480 USDT |
0.0492 USDT |
0.0489 USDT |
| 2019-07-25 |
0.0510 USDT |
34,050.9198 CVC |
0.0508 USDT |
0.0504 USDT |
0.0515 USDT |
0.0507 USDT |
| 2019-07-24 |
0.0513 USDT |
104,387.2100 CVC |
0.0513 USDT |
0.0507 USDT |
0.0518 USDT |
0.0514 USDT |
| 2019-07-23 |
0.0508 USDT |
230,109.2700 CVC |
0.0516 USDT |
0.0498 USDT |
0.0520 USDT |
0.0514 USDT |
| 2019-07-22 |
0.0499 USDT |
119,603.4200 CVC |
0.0496 USDT |
0.0490 USDT |
0.0517 USDT |
0.0501 USDT |