Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
0.0697 USDT |
578,236.1691 CVC |
0.0739 USDT |
0.0685 USDT |
0.0747 USDT |
0.0692 USDT |
| 2019-04-23 |
0.0733 USDT |
104,714.1500 CVC |
0.0731 USDT |
0.0718 USDT |
0.0740 USDT |
0.0734 USDT |
| 2019-04-22 |
0.0838 USDT |
940,451.3134 CVC |
0.0829 USDT |
0.0793 USDT |
0.0877 USDT |
0.0796 USDT |
| 2019-04-21 |
0.0774 USDT |
151,297.1800 CVC |
0.0765 USDT |
0.0763 USDT |
0.0784 USDT |
0.0778 USDT |
| 2019-04-20 |
0.0765 USDT |
105,650.6400 CVC |
0.0757 USDT |
0.0751 USDT |
0.0775 USDT |
0.0772 USDT |
| 2019-04-19 |
0.0798 USDT |
126,584.5600 CVC |
0.0798 USDT |
0.0795 USDT |
0.0809 USDT |
0.0806 USDT |
| 2019-04-18 |
0.0810 USDT |
71,610.9600 CVC |
0.0818 USDT |
0.0802 USDT |
0.0822 USDT |
0.0813 USDT |
| 2019-04-17 |
0.0807 USDT |
84,316.3312 CVC |
0.0804 USDT |
0.0800 USDT |
0.0817 USDT |
0.0815 USDT |
| 2019-04-16 |
0.0776 USDT |
75,691.7000 CVC |
0.0775 USDT |
0.0768 USDT |
0.0784 USDT |
0.0780 USDT |
| 2019-04-15 |
0.0776 USDT |
126,947.1439 CVC |
0.0770 USDT |
0.0765 USDT |
0.0787 USDT |
0.0784 USDT |
| 2019-04-14 |
0.0777 USDT |
400,560.7141 CVC |
0.0803 USDT |
0.0748 USDT |
0.0806 USDT |
0.0759 USDT |
| 2019-04-13 |
0.0803 USDT |
271,278.2200 CVC |
0.0797 USDT |
0.0796 USDT |
0.0810 USDT |
0.0803 USDT |
| 2019-04-12 |
0.0760 USDT |
239,143.8457 CVC |
0.0758 USDT |
0.0754 USDT |
0.0773 USDT |
0.0769 USDT |
| 2019-04-11 |
0.0789 USDT |
258,866.7073 CVC |
0.0778 USDT |
0.0773 USDT |
0.0804 USDT |
0.0785 USDT |
| 2019-04-10 |
0.0747 USDT |
266,092.2900 CVC |
0.0745 USDT |
0.0737 USDT |
0.0765 USDT |
0.0752 USDT |
| 2019-04-09 |
0.0861 USDT |
333,825.9950 CVC |
0.0873 USDT |
0.0842 USDT |
0.0880 USDT |
0.0848 USDT |
| 2019-04-08 |
0.0866 USDT |
376,755.5212 CVC |
0.0861 USDT |
0.0860 USDT |
0.0879 USDT |
0.0863 USDT |
| 2019-04-07 |
0.0887 USDT |
222,085.4393 CVC |
0.0890 USDT |
0.0875 USDT |
0.0901 USDT |
0.0891 USDT |
| 2019-04-06 |
0.0936 USDT |
512,919.1030 CVC |
0.0937 USDT |
0.0919 USDT |
0.0956 USDT |
0.0950 USDT |
| 2019-04-05 |
0.0939 USDT |
475,092.8595 CVC |
0.0952 USDT |
0.0924 USDT |
0.0954 USDT |
0.0931 USDT |
| 2019-04-04 |
0.0920 USDT |
295,731.3478 CVC |
0.0915 USDT |
0.0912 USDT |
0.0928 USDT |
0.0925 USDT |
| 2019-04-03 |
0.0875 USDT |
766,196.4495 CVC |
0.0896 USDT |
0.0852 USDT |
0.0896 USDT |
0.0875 USDT |
| 2019-04-02 |
0.0951 USDT |
2,493,253.2364 CVC |
0.0962 USDT |
0.0849 USDT |
0.0986 USDT |
0.0895 USDT |
| 2019-04-01 |
0.0926 USDT |
503,068.7887 CVC |
0.0920 USDT |
0.0906 USDT |
0.0950 USDT |
0.0937 USDT |
| 2019-03-31 |
0.0890 USDT |
1,089,475.4117 CVC |
0.0887 USDT |
0.0880 USDT |
0.0910 USDT |
0.0891 USDT |
| 2019-03-30 |
0.0847 USDT |
722,156.6956 CVC |
0.0842 USDT |
0.0837 USDT |
0.0878 USDT |
0.0850 USDT |
| 2019-03-29 |
0.0839 USDT |
643,099.9009 CVC |
0.0836 USDT |
0.0822 USDT |
0.0859 USDT |
0.0852 USDT |
| 2019-03-28 |
0.0823 USDT |
646,371.6188 CVC |
0.0806 USDT |
0.0805 USDT |
0.0837 USDT |
0.0835 USDT |
| 2019-03-27 |
0.0801 USDT |
415,222.5671 CVC |
0.0800 USDT |
0.0794 USDT |
0.0808 USDT |
0.0799 USDT |
| 2019-03-26 |
0.0798 USDT |
451,317.4642 CVC |
0.0801 USDT |
0.0793 USDT |
0.0804 USDT |
0.0804 USDT |
| 2019-03-25 |
0.0767 USDT |
1,220,395.1440 CVC |
0.0805 USDT |
0.0745 USDT |
0.0805 USDT |
0.0765 USDT |
| 2019-03-24 |
0.0782 USDT |
202,293.3900 CVC |
0.0786 USDT |
0.0774 USDT |
0.0795 USDT |
0.0774 USDT |
| 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 |