Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-12-12 |
0.0519 USDT |
196,842.0600 CVC |
0.0535 USDT |
0.0498 USDT |
0.0537 USDT |
0.0500 USDT |
| 2018-12-11 |
0.0541 USDT |
90,561.1200 CVC |
0.0543 USDT |
0.0535 USDT |
0.0547 USDT |
0.0539 USDT |
| 2018-12-10 |
0.0525 USDT |
131,437.0500 CVC |
0.0520 USDT |
0.0516 USDT |
0.0532 USDT |
0.0527 USDT |
| 2018-12-09 |
0.0564 USDT |
263,577.6090 CVC |
0.0559 USDT |
0.0547 USDT |
0.0576 USDT |
0.0556 USDT |
| 2018-12-08 |
0.0580 USDT |
226,399.8500 CVC |
0.0590 USDT |
0.0563 USDT |
0.0600 USDT |
0.0570 USDT |
| 2018-12-07 |
0.0551 USDT |
594,619.0600 CVC |
0.0550 USDT |
0.0526 USDT |
0.0568 USDT |
0.0554 USDT |
| 2018-12-06 |
0.0563 USDT |
1,648,700.2500 CVC |
0.0490 USDT |
0.0475 USDT |
0.0601 USDT |
0.0576 USDT |
| 2018-12-05 |
0.0564 USDT |
134,971.6600 CVC |
0.0577 USDT |
0.0539 USDT |
0.0578 USDT |
0.0541 USDT |
| 2018-12-04 |
0.0611 USDT |
224,294.0800 CVC |
0.0626 USDT |
0.0596 USDT |
0.0627 USDT |
0.0602 USDT |
| 2018-12-03 |
0.0623 USDT |
106,455.3518 CVC |
0.0636 USDT |
0.0612 USDT |
0.0638 USDT |
0.0614 USDT |
| 2018-12-02 |
0.0617 USDT |
142,497.9300 CVC |
0.0606 USDT |
0.0600 USDT |
0.0630 USDT |
0.0628 USDT |
| 2018-12-01 |
0.0688 USDT |
79,803.9100 CVC |
0.0682 USDT |
0.0680 USDT |
0.0699 USDT |
0.0684 USDT |
| 2018-11-30 |
0.0697 USDT |
390,699.1071 CVC |
0.0681 USDT |
0.0679 USDT |
0.0707 USDT |
0.0686 USDT |
| 2018-11-29 |
0.0641 USDT |
264,344.8300 CVC |
0.0630 USDT |
0.0627 USDT |
0.0652 USDT |
0.0649 USDT |
| 2018-11-28 |
0.0688 USDT |
299,495.8900 CVC |
0.0680 USDT |
0.0670 USDT |
0.0709 USDT |
0.0698 USDT |
| 2018-11-27 |
0.0680 USDT |
702,418.1700 CVC |
0.0673 USDT |
0.0660 USDT |
0.0707 USDT |
0.0675 USDT |
| 2018-11-26 |
0.0567 USDT |
162,652.0400 CVC |
0.0560 USDT |
0.0554 USDT |
0.0585 USDT |
0.0579 USDT |
| 2018-11-25 |
0.0556 USDT |
415,063.7570 CVC |
0.0561 USDT |
0.0534 USDT |
0.0588 USDT |
0.0558 USDT |
| 2018-11-24 |
0.0577 USDT |
349,355.3800 CVC |
0.0563 USDT |
0.0544 USDT |
0.0611 USDT |
0.0592 USDT |
| 2018-11-23 |
0.0615 USDT |
348,365.3135 CVC |
0.0677 USDT |
0.0580 USDT |
0.0688 USDT |
0.0601 USDT |
| 2018-11-22 |
0.0657 USDT |
309,874.3500 CVC |
0.0668 USDT |
0.0642 USDT |
0.0678 USDT |
0.0673 USDT |
| 2018-11-21 |
0.0727 USDT |
98,833.8800 CVC |
0.0733 USDT |
0.0717 USDT |
0.0739 USDT |
0.0718 USDT |
| 2018-11-20 |
0.0736 USDT |
292,070.0694 CVC |
0.0753 USDT |
0.0707 USDT |
0.0762 USDT |
0.0761 USDT |
| 2018-11-19 |
0.0789 USDT |
1,074,363.8114 CVC |
0.0778 USDT |
0.0655 USDT |
0.0894 USDT |
0.0745 USDT |
| 2018-11-18 |
0.0778 USDT |
451,119.6723 CVC |
0.0802 USDT |
0.0734 USDT |
0.0802 USDT |
0.0762 USDT |
| 2018-11-17 |
0.0989 USDT |
97,962.8500 CVC |
0.0978 USDT |
0.0976 USDT |
0.1000 USDT |
0.0985 USDT |
| 2018-11-16 |
0.0971 USDT |
41,668.1100 CVC |
0.0967 USDT |
0.0964 USDT |
0.0979 USDT |
0.0973 USDT |
| 2018-11-15 |
0.1000 USDT |
61,416.9000 CVC |
0.1003 USDT |
0.0987 USDT |
0.1015 USDT |
0.0992 USDT |
| 2018-01-10 |
0.9673 USDT |
1,392,103.3135 CVC |
0.7876 USDT |
0.7876 USDT |
1.1000 USDT |
0.9225 USDT |