Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |