Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-01-01 |
0.0546 USDT |
217,932.9956 CVC |
0.0528 USDT |
0.0527 USDT |
0.0558 USDT |
0.0547 USDT |
| 2018-12-31 |
0.0522 USDT |
52,754.0800 CVC |
0.0514 USDT |
0.0511 USDT |
0.0539 USDT |
0.0534 USDT |
| 2018-12-30 |
0.0522 USDT |
138,878.5684 CVC |
0.0521 USDT |
0.0503 USDT |
0.0531 USDT |
0.0506 USDT |
| 2018-12-29 |
0.0539 USDT |
32,160.6200 CVC |
0.0540 USDT |
0.0533 USDT |
0.0545 USDT |
0.0537 USDT |
| 2018-12-28 |
0.0541 USDT |
149,312.6600 CVC |
0.0545 USDT |
0.0522 USDT |
0.0554 USDT |
0.0526 USDT |
| 2018-12-27 |
0.0546 USDT |
142,114.4500 CVC |
0.0531 USDT |
0.0531 USDT |
0.0564 USDT |
0.0549 USDT |
| 2018-12-26 |
0.0508 USDT |
316,523.2813 CVC |
0.0553 USDT |
0.0485 USDT |
0.0555 USDT |
0.0487 USDT |
| 2018-12-25 |
0.0548 USDT |
346,448.7300 CVC |
0.0541 USDT |
0.0540 USDT |
0.0559 USDT |
0.0555 USDT |
| 2018-12-24 |
0.0545 USDT |
132,962.6851 CVC |
0.0539 USDT |
0.0533 USDT |
0.0560 USDT |
0.0549 USDT |
| 2018-12-23 |
0.0616 USDT |
299,157.7600 CVC |
0.0617 USDT |
0.0603 USDT |
0.0627 USDT |
0.0613 USDT |
| 2018-12-22 |
0.0589 USDT |
111,991.5256 CVC |
0.0587 USDT |
0.0580 USDT |
0.0594 USDT |
0.0589 USDT |
| 2018-12-21 |
0.0573 USDT |
241,574.3700 CVC |
0.0573 USDT |
0.0560 USDT |
0.0593 USDT |
0.0585 USDT |
| 2018-12-20 |
0.0581 USDT |
490,578.1134 CVC |
0.0573 USDT |
0.0558 USDT |
0.0600 USDT |
0.0573 USDT |
| 2018-12-19 |
0.0602 USDT |
349,831.9100 CVC |
0.0586 USDT |
0.0580 USDT |
0.0620 USDT |
0.0600 USDT |
| 2018-12-18 |
0.0548 USDT |
176,762.3934 CVC |
0.0548 USDT |
0.0525 USDT |
0.0563 USDT |
0.0530 USDT |
| 2018-12-17 |
0.0516 USDT |
598,730.5000 CVC |
0.0520 USDT |
0.0504 USDT |
0.0534 USDT |
0.0531 USDT |
| 2018-12-16 |
0.0511 USDT |
280,256.0100 CVC |
0.0500 USDT |
0.0498 USDT |
0.0532 USDT |
0.0515 USDT |
| 2018-12-15 |
0.0483 USDT |
128,687.3300 CVC |
0.0486 USDT |
0.0475 USDT |
0.0488 USDT |
0.0479 USDT |
| 2018-12-14 |
0.0469 USDT |
49,067.8700 CVC |
0.0468 USDT |
0.0463 USDT |
0.0474 USDT |
0.0472 USDT |
| 2018-12-13 |
0.0478 USDT |
74,861.5890 CVC |
0.0484 USDT |
0.0470 USDT |
0.0485 USDT |
0.0472 USDT |