Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-21 |
0.0594 USDT |
237,784.8207 CVC |
0.0587 USDT |
0.0584 USDT |
0.0602 USDT |
0.0597 USDT |
| 2019-02-20 |
0.0574 USDT |
102,783.6200 CVC |
0.0577 USDT |
0.0571 USDT |
0.0578 USDT |
0.0573 USDT |
| 2019-02-19 |
0.0585 USDT |
155,649.3800 CVC |
0.0578 USDT |
0.0574 USDT |
0.0590 USDT |
0.0582 USDT |
| 2019-02-18 |
0.0580 USDT |
62,869.0190 CVC |
0.0581 USDT |
0.0572 USDT |
0.0586 USDT |
0.0574 USDT |
| 2019-02-17 |
0.0584 USDT |
731,433.0479 CVC |
0.0580 USDT |
0.0577 USDT |
0.0590 USDT |
0.0585 USDT |
| 2019-02-16 |
0.0598 USDT |
1,569,324.7315 CVC |
0.0571 USDT |
0.0570 USDT |
0.0619 USDT |
0.0582 USDT |
| 2019-02-15 |
0.0528 USDT |
30,069.4800 CVC |
0.0530 USDT |
0.0525 USDT |
0.0533 USDT |
0.0528 USDT |
| 2019-02-14 |
0.0506 USDT |
15,194.2136 CVC |
0.0502 USDT |
0.0502 USDT |
0.0508 USDT |
0.0506 USDT |
| 2019-02-13 |
0.0501 USDT |
21,250.3900 CVC |
0.0499 USDT |
0.0497 USDT |
0.0505 USDT |
0.0500 USDT |
| 2019-02-12 |
0.0505 USDT |
86,907.6300 CVC |
0.0502 USDT |
0.0500 USDT |
0.0516 USDT |
0.0504 USDT |
| 2019-02-11 |
0.0524 USDT |
429,629.3700 CVC |
0.0522 USDT |
0.0521 USDT |
0.0529 USDT |
0.0526 USDT |
| 2019-02-10 |
0.0530 USDT |
93,822.6258 CVC |
0.0532 USDT |
0.0527 USDT |
0.0533 USDT |
0.0532 USDT |
| 2019-02-09 |
0.0535 USDT |
325,978.3800 CVC |
0.0534 USDT |
0.0527 USDT |
0.0540 USDT |
0.0538 USDT |
| 2019-02-08 |
0.0498 USDT |
180,886.9400 CVC |
0.0500 USDT |
0.0496 USDT |
0.0504 USDT |
0.0502 USDT |
| 2019-02-07 |
0.0522 USDT |
779,491.7434 CVC |
0.0529 USDT |
0.0511 USDT |
0.0544 USDT |
0.0514 USDT |
| 2019-02-06 |
0.0477 USDT |
668,543.1630 CVC |
0.0463 USDT |
0.0459 USDT |
0.0489 USDT |
0.0460 USDT |
| 2019-02-05 |
0.0447 USDT |
40,777.8900 CVC |
0.0452 USDT |
0.0444 USDT |
0.0453 USDT |
0.0446 USDT |
| 2019-02-04 |
0.0465 USDT |
56,586.7200 CVC |
0.0467 USDT |
0.0462 USDT |
0.0467 USDT |
0.0465 USDT |
| 2019-02-03 |
0.0475 USDT |
28,146.2000 CVC |
0.0476 USDT |
0.0474 USDT |
0.0479 USDT |
0.0475 USDT |
| 2019-02-02 |
0.0472 USDT |
17,506.2500 CVC |
0.0477 USDT |
0.0468 USDT |
0.0477 USDT |
0.0471 USDT |
| 2019-02-01 |
0.0476 USDT |
25,114.7400 CVC |
0.0477 USDT |
0.0474 USDT |
0.0477 USDT |
0.0475 USDT |
| 2019-01-31 |
0.0478 USDT |
15,387.7800 CVC |
0.0475 USDT |
0.0473 USDT |
0.0480 USDT |
0.0478 USDT |
| 2019-01-30 |
0.0482 USDT |
378,052.1776 CVC |
0.0485 USDT |
0.0474 USDT |
0.0487 USDT |
0.0476 USDT |
| 2019-01-29 |
0.0491 USDT |
38,182.1400 CVC |
0.0493 USDT |
0.0488 USDT |
0.0494 USDT |
0.0491 USDT |
| 2019-01-28 |
0.0491 USDT |
79,224.5700 CVC |
0.0492 USDT |
0.0484 USDT |
0.0495 USDT |
0.0490 USDT |
| 2019-01-27 |
0.0483 USDT |
95,011.1500 CVC |
0.0483 USDT |
0.0478 USDT |
0.0487 USDT |
0.0481 USDT |
| 2019-01-26 |
0.0515 USDT |
55,817.5300 CVC |
0.0514 USDT |
0.0510 USDT |
0.0518 USDT |
0.0510 USDT |
| 2019-01-25 |
0.0538 USDT |
43,366.2900 CVC |
0.0533 USDT |
0.0530 USDT |
0.0542 USDT |
0.0537 USDT |
| 2019-01-24 |
0.0523 USDT |
33,053.5750 CVC |
0.0522 USDT |
0.0520 USDT |
0.0530 USDT |
0.0530 USDT |
| 2019-01-23 |
0.0526 USDT |
59,543.6682 CVC |
0.0514 USDT |
0.0514 USDT |
0.0541 USDT |
0.0528 USDT |
| 2019-01-22 |
0.0522 USDT |
84,715.6907 CVC |
0.0524 USDT |
0.0509 USDT |
0.0530 USDT |
0.0518 USDT |
| 2019-01-20 |
0.0511 USDT |
363,101.6531 CVC |
0.0508 USDT |
0.0504 USDT |
0.0518 USDT |
0.0515 USDT |
| 2019-01-19 |
0.0508 USDT |
213,850.7431 CVC |
0.0508 USDT |
0.0504 USDT |
0.0517 USDT |
0.0514 USDT |
| 2019-01-18 |
0.0549 USDT |
74,097.3264 CVC |
0.0554 USDT |
0.0543 USDT |
0.0555 USDT |
0.0545 USDT |
| 2019-01-17 |
0.0526 USDT |
134,917.5185 CVC |
0.0525 USDT |
0.0520 USDT |
0.0532 USDT |
0.0524 USDT |
| 2019-01-16 |
0.0544 USDT |
514,881.4081 CVC |
0.0524 USDT |
0.0523 USDT |
0.0554 USDT |
0.0554 USDT |
| 2019-01-15 |
0.0511 USDT |
72,344.6800 CVC |
0.0517 USDT |
0.0502 USDT |
0.0520 USDT |
0.0508 USDT |
| 2019-01-14 |
0.0488 USDT |
186,345.0500 CVC |
0.0496 USDT |
0.0478 USDT |
0.0504 USDT |
0.0482 USDT |
| 2019-01-13 |
0.0489 USDT |
102,300.4300 CVC |
0.0498 USDT |
0.0486 USDT |
0.0501 USDT |
0.0492 USDT |
| 2019-01-12 |
0.0474 USDT |
502,258.5493 CVC |
0.0499 USDT |
0.0458 USDT |
0.0499 USDT |
0.0463 USDT |
| 2019-01-11 |
0.0492 USDT |
444,892.8800 CVC |
0.0484 USDT |
0.0483 USDT |
0.0509 USDT |
0.0491 USDT |
| 2019-01-10 |
0.0498 USDT |
131,040.9700 CVC |
0.0482 USDT |
0.0477 USDT |
0.0515 USDT |
0.0482 USDT |
| 2019-01-09 |
0.0483 USDT |
138,350.8418 CVC |
0.0501 USDT |
0.0472 USDT |
0.0511 USDT |
0.0488 USDT |
| 2019-01-08 |
0.0557 USDT |
49,632.9196 CVC |
0.0554 USDT |
0.0551 USDT |
0.0565 USDT |
0.0559 USDT |
| 2019-01-07 |
0.0551 USDT |
172,395.3100 CVC |
0.0556 USDT |
0.0548 USDT |
0.0559 USDT |
0.0553 USDT |
| 2019-01-06 |
0.0564 USDT |
84,545.8263 CVC |
0.0561 USDT |
0.0559 USDT |
0.0569 USDT |
0.0562 USDT |
| 2019-01-05 |
0.0576 USDT |
1,504,550.8678 CVC |
0.0550 USDT |
0.0549 USDT |
0.0592 USDT |
0.0564 USDT |
| 2019-01-04 |
0.0544 USDT |
34,307.5900 CVC |
0.0537 USDT |
0.0532 USDT |
0.0546 USDT |
0.0537 USDT |
| 2019-01-03 |
0.0533 USDT |
21,538.9700 CVC |
0.0529 USDT |
0.0526 USDT |
0.0545 USDT |
0.0540 USDT |
| 2019-01-02 |
0.0525 USDT |
34,681.2000 CVC |
0.0535 USDT |
0.0520 USDT |
0.0535 USDT |
0.0525 USDT |