Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-21 |
0.0523 USDT |
51,479.6090 CVC |
0.0515 USDT |
0.0513 USDT |
0.0526 USDT |
0.0522 USDT |
| 2019-07-20 |
0.0509 USDT |
127,150.5397 CVC |
0.0500 USDT |
0.0499 USDT |
0.0520 USDT |
0.0518 USDT |
| 2019-07-19 |
0.0528 USDT |
576,686.6096 CVC |
0.0523 USDT |
0.0519 USDT |
0.0539 USDT |
0.0523 USDT |
| 2019-07-18 |
0.0504 USDT |
210,859.5154 CVC |
0.0508 USDT |
0.0500 USDT |
0.0515 USDT |
0.0504 USDT |
| 2019-07-17 |
0.0489 USDT |
242,398.9283 CVC |
0.0487 USDT |
0.0482 USDT |
0.0495 USDT |
0.0489 USDT |
| 2019-07-16 |
0.0473 USDT |
223,387.7809 CVC |
0.0472 USDT |
0.0465 USDT |
0.0484 USDT |
0.0468 USDT |
| 2019-07-15 |
0.0473 USDT |
775,415.4986 CVC |
0.0507 USDT |
0.0454 USDT |
0.0508 USDT |
0.0464 USDT |
| 2019-07-14 |
0.0538 USDT |
479,968.6362 CVC |
0.0526 USDT |
0.0522 USDT |
0.0557 USDT |
0.0542 USDT |
| 2019-07-13 |
0.0551 USDT |
342,619.6000 CVC |
0.0544 USDT |
0.0543 USDT |
0.0561 USDT |
0.0555 USDT |
| 2019-07-12 |
0.0614 USDT |
223,554.5400 CVC |
0.0618 USDT |
0.0601 USDT |
0.0624 USDT |
0.0618 USDT |
| 2019-07-11 |
0.0630 USDT |
657,776.9988 CVC |
0.0642 USDT |
0.0619 USDT |
0.0646 USDT |
0.0622 USDT |
| 2019-07-10 |
0.0620 USDT |
937,090.0123 CVC |
0.0622 USDT |
0.0599 USDT |
0.0637 USDT |
0.0609 USDT |
| 2019-07-09 |
0.0672 USDT |
293,053.6689 CVC |
0.0667 USDT |
0.0660 USDT |
0.0683 USDT |
0.0671 USDT |
| 2019-07-08 |
0.0717 USDT |
205,440.6700 CVC |
0.0719 USDT |
0.0709 USDT |
0.0729 USDT |
0.0729 USDT |
| 2019-07-07 |
0.0739 USDT |
2,983,778.4558 CVC |
0.0750 USDT |
0.0720 USDT |
0.0758 USDT |
0.0726 USDT |
| 2019-07-06 |
0.0740 USDT |
387,168.7212 CVC |
0.0745 USDT |
0.0730 USDT |
0.0750 USDT |
0.0742 USDT |
| 2019-07-05 |
0.0709 USDT |
368,605.4951 CVC |
0.0720 USDT |
0.0698 USDT |
0.0720 USDT |
0.0704 USDT |
| 2019-07-04 |
0.0694 USDT |
106,656.2376 CVC |
0.0692 USDT |
0.0687 USDT |
0.0701 USDT |
0.0694 USDT |
| 2019-07-03 |
0.0715 USDT |
345,043.2659 CVC |
0.0740 USDT |
0.0690 USDT |
0.0740 USDT |
0.0693 USDT |
| 2019-07-02 |
0.0713 USDT |
496,556.0331 CVC |
0.0690 USDT |
0.0685 USDT |
0.0725 USDT |
0.0720 USDT |