Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-16 |
0.0952 USDT |
2,744,893.4294 CVC |
0.0962 USDT |
0.0936 USDT |
0.0970 USDT |
0.0953 USDT |
| 2020-12-15 |
0.0948 USDT |
3,329,517.5838 CVC |
0.0969 USDT |
0.0934 USDT |
0.0972 USDT |
0.0949 USDT |
| 2020-12-14 |
0.0946 USDT |
941,192.4700 CVC |
0.0956 USDT |
0.0938 USDT |
0.0958 USDT |
0.0947 USDT |
| 2020-12-13 |
0.0983 USDT |
1,332,874.2202 CVC |
0.0967 USDT |
0.0967 USDT |
0.0993 USDT |
0.0981 USDT |
| 2020-12-12 |
0.0968 USDT |
3,438,079.9387 CVC |
0.0965 USDT |
0.0951 USDT |
0.0993 USDT |
0.0979 USDT |
| 2020-12-11 |
0.0924 USDT |
2,893,104.4193 CVC |
0.0950 USDT |
0.0902 USDT |
0.0952 USDT |
0.0927 USDT |
| 2020-12-10 |
0.0939 USDT |
3,189,680.6762 CVC |
0.0912 USDT |
0.0908 USDT |
0.0998 USDT |
0.0922 USDT |
| 2020-12-09 |
0.0978 USDT |
8,094,278.9459 CVC |
0.0959 USDT |
0.0944 USDT |
0.1021 USDT |
0.0993 USDT |
| 2020-12-08 |
0.0958 USDT |
4,199,099.8544 CVC |
0.0966 USDT |
0.0928 USDT |
0.0982 USDT |
0.0932 USDT |
| 2020-12-07 |
0.1042 USDT |
3,269,547.5443 CVC |
0.1055 USDT |
0.1019 USDT |
0.1069 USDT |
0.1033 USDT |
| 2020-12-06 |
0.1059 USDT |
2,829,770.0477 CVC |
0.1082 USDT |
0.1042 USDT |
0.1089 USDT |
0.1043 USDT |
| 2020-12-05 |
0.1119 USDT |
9,856,930.7193 CVC |
0.1106 USDT |
0.1076 USDT |
0.1151 USDT |
0.1144 USDT |
| 2020-12-04 |
0.1079 USDT |
8,526,978.6467 CVC |
0.1117 USDT |
0.1038 USDT |
0.1117 USDT |
0.1046 USDT |
| 2020-12-03 |
0.1237 USDT |
17,542,936.1084 CVC |
0.1278 USDT |
0.1178 USDT |
0.1299 USDT |
0.1218 USDT |
| 2020-12-02 |
0.1278 USDT |
55,691,998.5893 CVC |
0.1187 USDT |
0.1167 USDT |
0.1423 USDT |
0.1229 USDT |
| 2020-12-01 |
0.0871 USDT |
9,023,913.8154 CVC |
0.0875 USDT |
0.0831 USDT |
0.0908 USDT |
0.0866 USDT |
| 2020-11-30 |
0.0823 USDT |
7,750,914.7938 CVC |
0.0787 USDT |
0.0785 USDT |
0.0856 USDT |
0.0818 USDT |
| 2020-11-29 |
0.0808 USDT |
1,961,157.1367 CVC |
0.0805 USDT |
0.0799 USDT |
0.0819 USDT |
0.0806 USDT |
| 2020-11-28 |
0.0809 USDT |
8,197,123.3653 CVC |
0.0816 USDT |
0.0793 USDT |
0.0838 USDT |
0.0822 USDT |
| 2020-11-27 |
0.0765 USDT |
4,987,369.5016 CVC |
0.0724 USDT |
0.0722 USDT |
0.0791 USDT |
0.0790 USDT |
| 2020-11-26 |
0.0716 USDT |
5,185,025.6000 CVC |
0.0733 USDT |
0.0671 USDT |
0.0757 USDT |
0.0750 USDT |
| 2020-11-25 |
0.0899 USDT |
5,892,485.5000 CVC |
0.0906 USDT |
0.0881 USDT |
0.0921 USDT |
0.0885 USDT |
| 2020-11-24 |
0.0858 USDT |
4,509,497.5046 CVC |
0.0858 USDT |
0.0841 USDT |
0.0882 USDT |
0.0850 USDT |
| 2020-11-23 |
0.0869 USDT |
47,050,879.4529 CVC |
0.0823 USDT |
0.0814 USDT |
0.0928 USDT |
0.0848 USDT |
| 2020-11-22 |
0.0845 USDT |
10,053,798.5980 CVC |
0.0823 USDT |
0.0814 USDT |
0.0880 USDT |
0.0865 USDT |
| 2020-11-21 |
0.0807 USDT |
7,494,428.8652 CVC |
0.0797 USDT |
0.0790 USDT |
0.0825 USDT |
0.0800 USDT |
| 2020-11-20 |
0.0869 USDT |
7,071,205.9284 CVC |
0.0877 USDT |
0.0848 USDT |
0.0888 USDT |
0.0850 USDT |
| 2020-11-19 |
0.0882 USDT |
4,479,890.4500 CVC |
0.0887 USDT |
0.0874 USDT |
0.0892 USDT |
0.0880 USDT |
| 2020-11-18 |
0.0892 USDT |
5,823,146.9402 CVC |
0.0915 USDT |
0.0866 USDT |
0.0918 USDT |
0.0878 USDT |
| 2020-11-17 |
0.0880 USDT |
6,586,375.1511 CVC |
0.0881 USDT |
0.0860 USDT |
0.0904 USDT |
0.0886 USDT |
| 2020-11-16 |
0.0950 USDT |
20,703,958.8627 CVC |
0.0895 USDT |
0.0894 USDT |
0.1014 USDT |
0.0997 USDT |
| 2020-11-15 |
0.1014 USDT |
6,071,051.6382 CVC |
0.1049 USDT |
0.0996 USDT |
0.1051 USDT |
0.1008 USDT |
| 2020-11-14 |
0.1056 USDT |
9,907,107.6424 CVC |
0.1100 USDT |
0.1028 USDT |
0.1107 USDT |
0.1074 USDT |
| 2020-11-13 |
0.1107 USDT |
10,949,511.8730 CVC |
0.1122 USDT |
0.1046 USDT |
0.1150 USDT |
0.1110 USDT |
| 2020-11-12 |
0.1105 USDT |
23,260,154.6288 CVC |
0.1161 USDT |
0.1036 USDT |
0.1174 USDT |
0.1116 USDT |
| 2020-11-11 |
0.0878 USDT |
15,237,009.4680 CVC |
0.0898 USDT |
0.0830 USDT |
0.0925 USDT |
0.0891 USDT |
| 2020-11-10 |
0.1029 USDT |
26,542,115.7650 CVC |
0.1066 USDT |
0.0920 USDT |
0.1114 USDT |
0.0924 USDT |
| 2020-11-09 |
0.1334 USDT |
41,897,515.8912 CVC |
0.1330 USDT |
0.1041 USDT |
0.1559 USDT |
0.1092 USDT |
| 2020-11-08 |
0.1022 USDT |
47,127,980.8780 CVC |
0.0935 USDT |
0.0861 USDT |
0.1340 USDT |
0.1333 USDT |
| 2020-11-07 |
0.0597 USDT |
31,515,570.4987 CVC |
0.0549 USDT |
0.0528 USDT |
0.0687 USDT |
0.0623 USDT |
| 2020-11-06 |
0.0416 USDT |
11,325,187.2197 CVC |
0.0422 USDT |
0.0381 USDT |
0.0453 USDT |
0.0425 USDT |
| 2020-11-05 |
0.0592 USDT |
44,499,523.3521 CVC |
0.0574 USDT |
0.0514 USDT |
0.0667 USDT |
0.0542 USDT |
| 2020-11-04 |
0.0335 USDT |
17,344,599.1030 CVC |
0.0260 USDT |
0.0257 USDT |
0.0401 USDT |
0.0341 USDT |
| 2020-11-03 |
0.0252 USDT |
1,192,391.0900 CVC |
0.0251 USDT |
0.0250 USDT |
0.0256 USDT |
0.0250 USDT |
| 2020-11-02 |
0.0244 USDT |
590,336.9600 CVC |
0.0243 USDT |
0.0243 USDT |
0.0246 USDT |
0.0243 USDT |
| 2020-11-01 |
0.0249 USDT |
717,382.0600 CVC |
0.0248 USDT |
0.0247 USDT |
0.0252 USDT |
0.0249 USDT |
| 2020-10-31 |
0.0260 USDT |
915,117.5200 CVC |
0.0257 USDT |
0.0256 USDT |
0.0263 USDT |
0.0260 USDT |
| 2020-10-30 |
0.0253 USDT |
629,786.8300 CVC |
0.0254 USDT |
0.0250 USDT |
0.0256 USDT |
0.0255 USDT |
| 2020-10-29 |
0.0249 USDT |
853,294.2710 CVC |
0.0248 USDT |
0.0245 USDT |
0.0256 USDT |
0.0255 USDT |
| 2020-10-28 |
0.0262 USDT |
1,412,802.2767 CVC |
0.0267 USDT |
0.0258 USDT |
0.0268 USDT |
0.0259 USDT |