Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
0.0879 USDT |
1,108,360.9649 CVC |
0.0859 USDT |
0.0845 USDT |
0.0900 USDT |
0.0880 USDT |
| 2019-05-31 |
0.0827 USDT |
337,611.9800 CVC |
0.0810 USDT |
0.0807 USDT |
0.0837 USDT |
0.0815 USDT |
| 2019-05-30 |
0.0812 USDT |
226,826.1900 CVC |
0.0805 USDT |
0.0801 USDT |
0.0826 USDT |
0.0824 USDT |
| 2019-05-29 |
0.0829 USDT |
1,459,540.6705 CVC |
0.0885 USDT |
0.0770 USDT |
0.0894 USDT |
0.0794 USDT |
| 2019-05-28 |
0.0865 USDT |
253,539.4017 CVC |
0.0863 USDT |
0.0853 USDT |
0.0876 USDT |
0.0865 USDT |
| 2019-05-27 |
0.0874 USDT |
155,380.2227 CVC |
0.0876 USDT |
0.0864 USDT |
0.0882 USDT |
0.0878 USDT |
| 2019-05-26 |
0.0873 USDT |
806,214.9925 CVC |
0.0889 USDT |
0.0847 USDT |
0.0900 USDT |
0.0874 USDT |
| 2019-05-25 |
0.0860 USDT |
945,915.6448 CVC |
0.0875 USDT |
0.0834 USDT |
0.0880 USDT |
0.0858 USDT |
| 2019-05-24 |
0.0842 USDT |
740,655.5863 CVC |
0.0824 USDT |
0.0820 USDT |
0.0863 USDT |
0.0859 USDT |
| 2019-05-23 |
0.0820 USDT |
446,905.7959 CVC |
0.0822 USDT |
0.0807 USDT |
0.0879 USDT |
0.0811 USDT |
| 2019-05-22 |
0.0833 USDT |
578,976.9908 CVC |
0.0819 USDT |
0.0814 USDT |
0.0853 USDT |
0.0829 USDT |
| 2019-05-21 |
0.0804 USDT |
512,260.2729 CVC |
0.0818 USDT |
0.0769 USDT |
0.0844 USDT |
0.0780 USDT |
| 2019-05-20 |
0.0796 USDT |
168,411.5696 CVC |
0.0779 USDT |
0.0776 USDT |
0.0809 USDT |
0.0798 USDT |
| 2019-05-19 |
0.0745 USDT |
73,231.4996 CVC |
0.0746 USDT |
0.0726 USDT |
0.0760 USDT |
0.0737 USDT |
| 2019-05-18 |
0.0785 USDT |
356,799.8852 CVC |
0.0783 USDT |
0.0767 USDT |
0.0806 USDT |
0.0793 USDT |
| 2019-05-17 |
0.0776 USDT |
305,044.8834 CVC |
0.0765 USDT |
0.0758 USDT |
0.0791 USDT |
0.0770 USDT |
| 2019-05-16 |
0.0716 USDT |
437,490.8048 CVC |
0.0703 USDT |
0.0693 USDT |
0.0746 USDT |
0.0740 USDT |
| 2019-05-15 |
0.0820 USDT |
505,408.0269 CVC |
0.0848 USDT |
0.0793 USDT |
0.0851 USDT |
0.0802 USDT |
| 2019-05-14 |
0.0808 USDT |
941,754.8620 CVC |
0.0813 USDT |
0.0785 USDT |
0.0829 USDT |
0.0817 USDT |
| 2019-05-13 |
0.0749 USDT |
1,216,451.3494 CVC |
0.0762 USDT |
0.0710 USDT |
0.0771 USDT |
0.0733 USDT |
| 2019-05-12 |
0.0695 USDT |
280,229.2018 CVC |
0.0703 USDT |
0.0683 USDT |
0.0710 USDT |
0.0685 USDT |
| 2019-05-11 |
0.0682 USDT |
237,549.6000 CVC |
0.0675 USDT |
0.0670 USDT |
0.0696 USDT |
0.0673 USDT |
| 2019-05-10 |
0.0716 USDT |
701,051.3381 CVC |
0.0716 USDT |
0.0699 USDT |
0.0738 USDT |
0.0729 USDT |
| 2019-05-09 |
0.0674 USDT |
134,640.5663 CVC |
0.0689 USDT |
0.0664 USDT |
0.0689 USDT |
0.0680 USDT |
| 2019-05-08 |
0.0671 USDT |
203,405.5200 CVC |
0.0689 USDT |
0.0662 USDT |
0.0690 USDT |
0.0667 USDT |
| 2019-05-07 |
0.0731 USDT |
583,139.0544 CVC |
0.0757 USDT |
0.0707 USDT |
0.0760 USDT |
0.0722 USDT |
| 2019-05-06 |
0.0754 USDT |
3,628,757.5778 CVC |
0.0687 USDT |
0.0682 USDT |
0.0817 USDT |
0.0715 USDT |
| 2019-05-05 |
0.0769 USDT |
1,899,861.4149 CVC |
0.0658 USDT |
0.0657 USDT |
0.0863 USDT |
0.0713 USDT |
| 2019-05-04 |
0.0668 USDT |
108,247.4000 CVC |
0.0667 USDT |
0.0662 USDT |
0.0680 USDT |
0.0669 USDT |
| 2019-05-03 |
0.0673 USDT |
124,871.6600 CVC |
0.0665 USDT |
0.0659 USDT |
0.0698 USDT |
0.0689 USDT |
| 2019-05-02 |
0.0691 USDT |
86,903.1100 CVC |
0.0692 USDT |
0.0681 USDT |
0.0697 USDT |
0.0692 USDT |
| 2019-05-01 |
0.0700 USDT |
64,365.3600 CVC |
0.0700 USDT |
0.0688 USDT |
0.0707 USDT |
0.0693 USDT |
| 2019-04-30 |
0.0685 USDT |
49,205.8600 CVC |
0.0690 USDT |
0.0683 USDT |
0.0700 USDT |
0.0686 USDT |
| 2019-04-29 |
0.0698 USDT |
70,260.5600 CVC |
0.0690 USDT |
0.0682 USDT |
0.0710 USDT |
0.0703 USDT |
| 2019-04-28 |
0.0684 USDT |
252,317.9463 CVC |
0.0679 USDT |
0.0674 USDT |
0.0696 USDT |
0.0680 USDT |
| 2019-04-27 |
0.0690 USDT |
62,244.7100 CVC |
0.0686 USDT |
0.0684 USDT |
0.0693 USDT |
0.0690 USDT |
| 2019-04-26 |
0.0691 USDT |
84,625.9246 CVC |
0.0684 USDT |
0.0683 USDT |
0.0698 USDT |
0.0697 USDT |
| 2019-04-25 |
0.0674 USDT |
114,625.8551 CVC |
0.0668 USDT |
0.0653 USDT |
0.0682 USDT |
0.0677 USDT |
| 2019-04-24 |
0.0697 USDT |
578,236.1691 CVC |
0.0739 USDT |
0.0685 USDT |
0.0747 USDT |
0.0692 USDT |
| 2019-04-23 |
0.0733 USDT |
104,714.1500 CVC |
0.0731 USDT |
0.0718 USDT |
0.0740 USDT |
0.0734 USDT |
| 2019-04-22 |
0.0838 USDT |
940,451.3134 CVC |
0.0829 USDT |
0.0793 USDT |
0.0877 USDT |
0.0796 USDT |
| 2019-04-21 |
0.0774 USDT |
151,297.1800 CVC |
0.0765 USDT |
0.0763 USDT |
0.0784 USDT |
0.0778 USDT |
| 2019-04-20 |
0.0765 USDT |
105,650.6400 CVC |
0.0757 USDT |
0.0751 USDT |
0.0775 USDT |
0.0772 USDT |
| 2019-04-19 |
0.0798 USDT |
126,584.5600 CVC |
0.0798 USDT |
0.0795 USDT |
0.0809 USDT |
0.0806 USDT |
| 2019-04-18 |
0.0810 USDT |
71,610.9600 CVC |
0.0818 USDT |
0.0802 USDT |
0.0822 USDT |
0.0813 USDT |
| 2019-04-17 |
0.0807 USDT |
84,316.3312 CVC |
0.0804 USDT |
0.0800 USDT |
0.0817 USDT |
0.0815 USDT |
| 2019-04-16 |
0.0776 USDT |
75,691.7000 CVC |
0.0775 USDT |
0.0768 USDT |
0.0784 USDT |
0.0780 USDT |
| 2019-04-15 |
0.0776 USDT |
126,947.1439 CVC |
0.0770 USDT |
0.0765 USDT |
0.0787 USDT |
0.0784 USDT |
| 2019-04-14 |
0.0777 USDT |
400,560.7141 CVC |
0.0803 USDT |
0.0748 USDT |
0.0806 USDT |
0.0759 USDT |
| 2019-04-13 |
0.0803 USDT |
271,278.2200 CVC |
0.0797 USDT |
0.0796 USDT |
0.0810 USDT |
0.0803 USDT |