Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-23 |
0.0797 USDT |
153,826.8000 CVC |
0.0796 USDT |
0.0793 USDT |
0.0801 USDT |
0.0798 USDT |
| 2019-03-22 |
0.0809 USDT |
269,819.4300 CVC |
0.0802 USDT |
0.0797 USDT |
0.0815 USDT |
0.0814 USDT |
| 2019-03-21 |
0.0795 USDT |
263,466.1297 CVC |
0.0803 USDT |
0.0789 USDT |
0.0803 USDT |
0.0794 USDT |
| 2019-03-20 |
0.0789 USDT |
458,066.3457 CVC |
0.0787 USDT |
0.0776 USDT |
0.0801 USDT |
0.0794 USDT |
| 2019-03-19 |
0.0802 USDT |
458,769.8855 CVC |
0.0802 USDT |
0.0790 USDT |
0.0820 USDT |
0.0812 USDT |
| 2019-03-18 |
0.0772 USDT |
410,455.1539 CVC |
0.0764 USDT |
0.0757 USDT |
0.0788 USDT |
0.0787 USDT |
| 2019-03-17 |
0.0736 USDT |
265,571.6500 CVC |
0.0732 USDT |
0.0731 USDT |
0.0742 USDT |
0.0737 USDT |
| 2019-03-16 |
0.0737 USDT |
480,057.9310 CVC |
0.0748 USDT |
0.0730 USDT |
0.0752 USDT |
0.0734 USDT |
| 2019-03-15 |
0.0751 USDT |
155,363.6275 CVC |
0.0753 USDT |
0.0749 USDT |
0.0757 USDT |
0.0750 USDT |
| 2019-03-14 |
0.0770 USDT |
350,592.6526 CVC |
0.0771 USDT |
0.0758 USDT |
0.0781 USDT |
0.0758 USDT |
| 2019-03-13 |
0.0723 USDT |
677,407.2077 CVC |
0.0708 USDT |
0.0697 USDT |
0.0745 USDT |
0.0723 USDT |
| 2019-03-12 |
0.0757 USDT |
166,324.8401 CVC |
0.0763 USDT |
0.0750 USDT |
0.0763 USDT |
0.0755 USDT |
| 2019-03-11 |
0.0786 USDT |
1,939,229.3993 CVC |
0.0810 USDT |
0.0756 USDT |
0.0818 USDT |
0.0756 USDT |
| 2019-03-10 |
0.0663 USDT |
938,876.9422 CVC |
0.0642 USDT |
0.0642 USDT |
0.0682 USDT |
0.0669 USDT |
| 2019-03-09 |
0.0637 USDT |
506,669.3577 CVC |
0.0641 USDT |
0.0625 USDT |
0.0648 USDT |
0.0639 USDT |
| 2019-03-08 |
0.0647 USDT |
406,259.0083 CVC |
0.0652 USDT |
0.0638 USDT |
0.0656 USDT |
0.0651 USDT |
| 2019-03-07 |
0.0627 USDT |
2,785,856.3477 CVC |
0.0601 USDT |
0.0596 USDT |
0.0660 USDT |
0.0601 USDT |
| 2019-03-06 |
0.0599 USDT |
44,527.8318 CVC |
0.0601 USDT |
0.0596 USDT |
0.0603 USDT |
0.0598 USDT |
| 2019-03-05 |
0.0589 USDT |
79,030.5400 CVC |
0.0590 USDT |
0.0583 USDT |
0.0593 USDT |
0.0589 USDT |
| 2019-03-04 |
0.0600 USDT |
119,830.8900 CVC |
0.0599 USDT |
0.0594 USDT |
0.0608 USDT |
0.0600 USDT |
| 2019-03-03 |
0.0570 USDT |
68,359.4800 CVC |
0.0560 USDT |
0.0560 USDT |
0.0580 USDT |
0.0569 USDT |
| 2019-03-02 |
0.0602 USDT |
94,145.3400 CVC |
0.0605 USDT |
0.0600 USDT |
0.0606 USDT |
0.0602 USDT |
| 2019-03-01 |
0.0623 USDT |
149,396.3097 CVC |
0.0620 USDT |
0.0613 USDT |
0.0635 USDT |
0.0626 USDT |
| 2019-02-28 |
0.0604 USDT |
111,253.8914 CVC |
0.0609 USDT |
0.0598 USDT |
0.0612 USDT |
0.0602 USDT |
| 2019-02-27 |
0.0583 USDT |
250,107.1800 CVC |
0.0581 USDT |
0.0575 USDT |
0.0590 USDT |
0.0582 USDT |
| 2019-02-26 |
0.0597 USDT |
451,019.0175 CVC |
0.0606 USDT |
0.0579 USDT |
0.0609 USDT |
0.0603 USDT |
| 2019-02-25 |
0.0602 USDT |
2,306,444.1313 CVC |
0.0580 USDT |
0.0574 USDT |
0.0656 USDT |
0.0584 USDT |
| 2019-02-24 |
0.0555 USDT |
228,677.9505 CVC |
0.0548 USDT |
0.0546 USDT |
0.0562 USDT |
0.0552 USDT |
| 2019-02-23 |
0.0543 USDT |
291,201.1326 CVC |
0.0551 USDT |
0.0530 USDT |
0.0556 USDT |
0.0549 USDT |
| 2019-02-22 |
0.0612 USDT |
313,202.3451 CVC |
0.0607 USDT |
0.0603 USDT |
0.0622 USDT |
0.0613 USDT |
| 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 |