Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-18 |
0.0320 USDT |
1,420,538.6250 CVC |
0.0321 USDT |
0.0313 USDT |
0.0328 USDT |
0.0324 USDT |
| 2020-07-17 |
0.0300 USDT |
1,563,266.6300 CVC |
0.0300 USDT |
0.0295 USDT |
0.0304 USDT |
0.0300 USDT |
| 2020-07-16 |
0.0282 USDT |
1,528,739.6900 CVC |
0.0282 USDT |
0.0279 USDT |
0.0284 USDT |
0.0281 USDT |
| 2020-07-15 |
0.0275 USDT |
484,259.3300 CVC |
0.0271 USDT |
0.0271 USDT |
0.0279 USDT |
0.0279 USDT |
| 2020-07-14 |
0.0291 USDT |
538,400.5000 CVC |
0.0290 USDT |
0.0287 USDT |
0.0293 USDT |
0.0289 USDT |
| 2020-07-13 |
0.0285 USDT |
869,739.5000 CVC |
0.0282 USDT |
0.0280 USDT |
0.0289 USDT |
0.0285 USDT |
| 2020-07-12 |
0.0290 USDT |
2,223,199.7444 CVC |
0.0296 USDT |
0.0285 USDT |
0.0296 USDT |
0.0287 USDT |
| 2020-07-11 |
0.0301 USDT |
3,363,656.2258 CVC |
0.0296 USDT |
0.0294 USDT |
0.0307 USDT |
0.0299 USDT |
| 2020-07-10 |
0.0282 USDT |
717,755.7119 CVC |
0.0280 USDT |
0.0279 USDT |
0.0287 USDT |
0.0286 USDT |
| 2020-07-09 |
0.0277 USDT |
722,913.9600 CVC |
0.0278 USDT |
0.0275 USDT |
0.0279 USDT |
0.0275 USDT |
| 2020-07-08 |
0.0273 USDT |
1,144,735.9702 CVC |
0.0275 USDT |
0.0270 USDT |
0.0277 USDT |
0.0272 USDT |
| 2020-07-07 |
0.0282 USDT |
616,754.2128 CVC |
0.0280 USDT |
0.0279 USDT |
0.0284 USDT |
0.0284 USDT |
| 2020-07-06 |
0.0280 USDT |
1,799,582.8904 CVC |
0.0277 USDT |
0.0275 USDT |
0.0283 USDT |
0.0281 USDT |
| 2020-07-05 |
0.0270 USDT |
152,236.3300 CVC |
0.0270 USDT |
0.0269 USDT |
0.0271 USDT |
0.0271 USDT |
| 2020-07-04 |
0.0258 USDT |
626,997.8700 CVC |
0.0260 USDT |
0.0256 USDT |
0.0260 USDT |
0.0259 USDT |
| 2020-07-03 |
0.0266 USDT |
470,997.5527 CVC |
0.0264 USDT |
0.0264 USDT |
0.0268 USDT |
0.0267 USDT |
| 2020-07-02 |
0.0270 USDT |
458,159.3440 CVC |
0.0267 USDT |
0.0267 USDT |
0.0272 USDT |
0.0269 USDT |
| 2020-07-01 |
0.0258 USDT |
1,347,520.7900 CVC |
0.0260 USDT |
0.0255 USDT |
0.0261 USDT |
0.0261 USDT |
| 2020-06-30 |
0.0265 USDT |
350,938.3625 CVC |
0.0263 USDT |
0.0263 USDT |
0.0265 USDT |
0.0265 USDT |
| 2020-06-29 |
0.0270 USDT |
482,467.6400 CVC |
0.0268 USDT |
0.0267 USDT |
0.0273 USDT |
0.0269 USDT |
| 2020-06-28 |
0.0265 USDT |
987,504.2000 CVC |
0.0260 USDT |
0.0259 USDT |
0.0270 USDT |
0.0268 USDT |
| 2020-06-27 |
0.0259 USDT |
417,142.6600 CVC |
0.0259 USDT |
0.0257 USDT |
0.0261 USDT |
0.0257 USDT |
| 2020-06-26 |
0.0254 USDT |
3,275,410.8003 CVC |
0.0265 USDT |
0.0246 USDT |
0.0265 USDT |
0.0251 USDT |
| 2020-06-25 |
0.0270 USDT |
1,407,007.2700 CVC |
0.0269 USDT |
0.0267 USDT |
0.0274 USDT |
0.0268 USDT |
| 2020-06-24 |
0.0278 USDT |
944,833.9276 CVC |
0.0277 USDT |
0.0274 USDT |
0.0281 USDT |
0.0276 USDT |
| 2020-06-23 |
0.0290 USDT |
1,005,593.2297 CVC |
0.0285 USDT |
0.0284 USDT |
0.0293 USDT |
0.0291 USDT |
| 2020-06-22 |
0.0301 USDT |
1,426,542.5885 CVC |
0.0298 USDT |
0.0295 USDT |
0.0307 USDT |
0.0302 USDT |
| 2020-06-21 |
0.0297 USDT |
1,038,384.6077 CVC |
0.0298 USDT |
0.0295 USDT |
0.0302 USDT |
0.0297 USDT |
| 2020-06-20 |
0.0299 USDT |
891,150.7000 CVC |
0.0303 USDT |
0.0294 USDT |
0.0303 USDT |
0.0299 USDT |
| 2020-06-19 |
0.0295 USDT |
788,283.8502 CVC |
0.0293 USDT |
0.0291 USDT |
0.0301 USDT |
0.0300 USDT |
| 2020-06-18 |
0.0306 USDT |
1,262,743.5359 CVC |
0.0313 USDT |
0.0301 USDT |
0.0313 USDT |
0.0303 USDT |
| 2020-06-17 |
0.0317 USDT |
2,410,487.9200 CVC |
0.0319 USDT |
0.0313 USDT |
0.0321 USDT |
0.0319 USDT |
| 2020-06-16 |
0.0324 USDT |
2,591,561.7403 CVC |
0.0330 USDT |
0.0316 USDT |
0.0331 USDT |
0.0323 USDT |
| 2020-06-15 |
0.0333 USDT |
2,094,864.0632 CVC |
0.0328 USDT |
0.0322 USDT |
0.0344 USDT |
0.0341 USDT |
| 2020-06-14 |
0.0331 USDT |
3,133,385.3403 CVC |
0.0321 USDT |
0.0319 USDT |
0.0338 USDT |
0.0334 USDT |
| 2020-06-13 |
0.0309 USDT |
854,395.0102 CVC |
0.0305 USDT |
0.0302 USDT |
0.0317 USDT |
0.0315 USDT |
| 2020-06-12 |
0.0301 USDT |
1,371,920.8926 CVC |
0.0302 USDT |
0.0297 USDT |
0.0305 USDT |
0.0305 USDT |
| 2020-06-11 |
0.0277 USDT |
1,043,050.7700 CVC |
0.0272 USDT |
0.0271 USDT |
0.0280 USDT |
0.0280 USDT |
| 2020-06-10 |
0.0271 USDT |
3,414,729.1642 CVC |
0.0285 USDT |
0.0262 USDT |
0.0288 USDT |
0.0265 USDT |
| 2020-06-09 |
0.0302 USDT |
1,451,101.5302 CVC |
0.0308 USDT |
0.0293 USDT |
0.0308 USDT |
0.0303 USDT |
| 2020-06-08 |
0.0296 USDT |
2,308,823.1703 CVC |
0.0292 USDT |
0.0289 USDT |
0.0304 USDT |
0.0296 USDT |
| 2020-06-07 |
0.0290 USDT |
2,708,475.3500 CVC |
0.0286 USDT |
0.0282 USDT |
0.0297 USDT |
0.0287 USDT |
| 2020-06-06 |
0.0274 USDT |
626,835.2900 CVC |
0.0273 USDT |
0.0268 USDT |
0.0278 USDT |
0.0277 USDT |
| 2020-06-05 |
0.0281 USDT |
1,265,722.3800 CVC |
0.0283 USDT |
0.0279 USDT |
0.0283 USDT |
0.0281 USDT |
| 2020-06-04 |
0.0304 USDT |
5,142,678.8516 CVC |
0.0294 USDT |
0.0289 USDT |
0.0313 USDT |
0.0291 USDT |
| 2020-06-03 |
0.0278 USDT |
3,269,093.0318 CVC |
0.0267 USDT |
0.0267 USDT |
0.0286 USDT |
0.0281 USDT |
| 2020-06-02 |
0.0260 USDT |
459,434.6094 CVC |
0.0262 USDT |
0.0258 USDT |
0.0263 USDT |
0.0263 USDT |
| 2020-06-01 |
0.0257 USDT |
894,004.5500 CVC |
0.0252 USDT |
0.0251 USDT |
0.0263 USDT |
0.0261 USDT |
| 2020-05-31 |
0.0259 USDT |
1,492,749.2689 CVC |
0.0259 USDT |
0.0256 USDT |
0.0262 USDT |
0.0258 USDT |
| 2020-05-30 |
0.0267 USDT |
2,128,164.5198 CVC |
0.0266 USDT |
0.0259 USDT |
0.0272 USDT |
0.0259 USDT |