Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-01 |
0.0691 USDT |
290,921.0959 CVC |
0.0700 USDT |
0.0678 USDT |
0.0709 USDT |
0.0685 USDT |
| 2019-06-30 |
0.0689 USDT |
213,249.0300 CVC |
0.0688 USDT |
0.0680 USDT |
0.0708 USDT |
0.0706 USDT |
| 2019-06-29 |
0.0720 USDT |
479,902.9634 CVC |
0.0721 USDT |
0.0710 USDT |
0.0739 USDT |
0.0714 USDT |
| 2019-06-28 |
0.0748 USDT |
475,008.5081 CVC |
0.0759 USDT |
0.0740 USDT |
0.0761 USDT |
0.0753 USDT |
| 2019-06-27 |
0.0731 USDT |
518,177.4892 CVC |
0.0729 USDT |
0.0725 USDT |
0.0745 USDT |
0.0727 USDT |
| 2019-06-26 |
0.0710 USDT |
1,735,157.3364 CVC |
0.0736 USDT |
0.0692 USDT |
0.0743 USDT |
0.0710 USDT |
| 2019-06-25 |
0.0827 USDT |
1,531,466.8481 CVC |
0.0837 USDT |
0.0771 USDT |
0.0848 USDT |
0.0782 USDT |
| 2019-06-24 |
0.0818 USDT |
525,368.9485 CVC |
0.0827 USDT |
0.0806 USDT |
0.0833 USDT |
0.0814 USDT |
| 2019-06-23 |
0.0828 USDT |
395,762.8900 CVC |
0.0831 USDT |
0.0820 USDT |
0.0841 USDT |
0.0836 USDT |
| 2019-06-22 |
0.0829 USDT |
582,874.8019 CVC |
0.0854 USDT |
0.0810 USDT |
0.0858 USDT |
0.0813 USDT |
| 2019-06-21 |
0.0851 USDT |
4,276,715.7837 CVC |
0.0814 USDT |
0.0805 USDT |
0.0893 USDT |
0.0821 USDT |
| 2019-06-20 |
0.0805 USDT |
154,770.9100 CVC |
0.0805 USDT |
0.0797 USDT |
0.0814 USDT |
0.0801 USDT |
| 2019-06-19 |
0.0805 USDT |
224,254.2697 CVC |
0.0809 USDT |
0.0798 USDT |
0.0815 USDT |
0.0803 USDT |
| 2019-06-18 |
0.0845 USDT |
126,585.9800 CVC |
0.0841 USDT |
0.0835 USDT |
0.0850 USDT |
0.0844 USDT |
| 2019-06-17 |
0.0831 USDT |
194,783.8300 CVC |
0.0831 USDT |
0.0827 USDT |
0.0841 USDT |
0.0838 USDT |
| 2019-06-16 |
0.0853 USDT |
162,864.2400 CVC |
0.0848 USDT |
0.0844 USDT |
0.0864 USDT |
0.0847 USDT |
| 2019-06-15 |
0.0857 USDT |
153,612.8334 CVC |
0.0865 USDT |
0.0850 USDT |
0.0869 USDT |
0.0865 USDT |
| 2019-06-14 |
0.0858 USDT |
378,593.9287 CVC |
0.0853 USDT |
0.0847 USDT |
0.0871 USDT |
0.0867 USDT |
| 2019-06-13 |
0.0852 USDT |
261,638.4500 CVC |
0.0856 USDT |
0.0843 USDT |
0.0865 USDT |
0.0863 USDT |
| 2019-06-12 |
0.0903 USDT |
396,039.0798 CVC |
0.0901 USDT |
0.0895 USDT |
0.0911 USDT |
0.0902 USDT |
| 2019-06-11 |
0.0894 USDT |
567,750.0501 CVC |
0.0900 USDT |
0.0881 USDT |
0.0902 USDT |
0.0885 USDT |
| 2019-06-10 |
0.0895 USDT |
504,865.8053 CVC |
0.0903 USDT |
0.0883 USDT |
0.0909 USDT |
0.0891 USDT |
| 2019-06-09 |
0.0858 USDT |
202,863.2600 CVC |
0.0857 USDT |
0.0851 USDT |
0.0868 USDT |
0.0862 USDT |
| 2019-06-08 |
0.0815 USDT |
194,369.9180 CVC |
0.0840 USDT |
0.0805 USDT |
0.0841 USDT |
0.0820 USDT |
| 2019-06-07 |
0.0839 USDT |
134,497.9907 CVC |
0.0848 USDT |
0.0821 USDT |
0.0860 USDT |
0.0859 USDT |
| 2019-06-06 |
0.0825 USDT |
163,634.5095 CVC |
0.0818 USDT |
0.0808 USDT |
0.0834 USDT |
0.0823 USDT |
| 2019-06-05 |
0.0751 USDT |
384,823.1600 CVC |
0.0770 USDT |
0.0744 USDT |
0.0775 USDT |
0.0774 USDT |
| 2019-06-04 |
0.0796 USDT |
74,385.9994 CVC |
0.0783 USDT |
0.0783 USDT |
0.0808 USDT |
0.0795 USDT |
| 2019-06-03 |
0.0774 USDT |
272,923.8190 CVC |
0.0802 USDT |
0.0750 USDT |
0.0810 USDT |
0.0758 USDT |
| 2019-06-02 |
0.0832 USDT |
1,312,757.1300 CVC |
0.0833 USDT |
0.0804 USDT |
0.0854 USDT |
0.0821 USDT |