Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-19 |
0.0201 USDT |
143,046.8400 CVC |
0.0201 USDT |
0.0199 USDT |
0.0202 USDT |
0.0200 USDT |
| 2020-01-18 |
0.0201 USDT |
454,518.7700 CVC |
0.0201 USDT |
0.0198 USDT |
0.0203 USDT |
0.0200 USDT |
| 2020-01-17 |
0.0215 USDT |
1,255,687.5842 CVC |
0.0212 USDT |
0.0209 USDT |
0.0220 USDT |
0.0217 USDT |
| 2020-01-16 |
0.0213 USDT |
2,588,462.8600 CVC |
0.0207 USDT |
0.0203 USDT |
0.0220 USDT |
0.0210 USDT |
| 2020-01-15 |
0.0201 USDT |
566,751.0200 CVC |
0.0201 USDT |
0.0198 USDT |
0.0204 USDT |
0.0199 USDT |
| 2020-01-14 |
0.0205 USDT |
1,110,266.5682 CVC |
0.0201 USDT |
0.0200 USDT |
0.0207 USDT |
0.0205 USDT |
| 2020-01-13 |
0.0191 USDT |
1,593,614.5273 CVC |
0.0190 USDT |
0.0183 USDT |
0.0195 USDT |
0.0192 USDT |
| 2020-01-12 |
0.0195 USDT |
678,505.9400 CVC |
0.0196 USDT |
0.0193 USDT |
0.0197 USDT |
0.0194 USDT |
| 2020-01-11 |
0.0207 USDT |
3,203,041.0000 CVC |
0.0197 USDT |
0.0197 USDT |
0.0216 USDT |
0.0211 USDT |
| 2020-01-10 |
0.0186 USDT |
383,178.4400 CVC |
0.0184 USDT |
0.0182 USDT |
0.0191 USDT |
0.0185 USDT |
| 2020-01-09 |
0.0177 USDT |
351,398.5300 CVC |
0.0178 USDT |
0.0173 USDT |
0.0179 USDT |
0.0178 USDT |
| 2020-01-08 |
0.0178 USDT |
302,336.8800 CVC |
0.0183 USDT |
0.0175 USDT |
0.0183 USDT |
0.0178 USDT |
| 2020-01-07 |
0.0181 USDT |
957,746.1100 CVC |
0.0182 USDT |
0.0176 USDT |
0.0190 USDT |
0.0181 USDT |
| 2020-01-06 |
0.0191 USDT |
473,611.8243 CVC |
0.0190 USDT |
0.0187 USDT |
0.0195 USDT |
0.0189 USDT |
| 2020-01-05 |
0.0199 USDT |
724,238.5562 CVC |
0.0197 USDT |
0.0196 USDT |
0.0201 USDT |
0.0197 USDT |
| 2020-01-04 |
0.0193 USDT |
1,328,341.0738 CVC |
0.0191 USDT |
0.0187 USDT |
0.0198 USDT |
0.0188 USDT |
| 2020-01-03 |
0.0193 USDT |
859,766.8100 CVC |
0.0194 USDT |
0.0190 USDT |
0.0197 USDT |
0.0195 USDT |
| 2020-01-02 |
0.0201 USDT |
1,094,187.3000 CVC |
0.0207 USDT |
0.0195 USDT |
0.0207 USDT |
0.0197 USDT |
| 2020-01-01 |
0.0188 USDT |
2,474,982.1100 CVC |
0.0184 USDT |
0.0173 USDT |
0.0201 USDT |
0.0194 USDT |
| 2019-12-31 |
0.0179 USDT |
441,693.7600 CVC |
0.0180 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2019-12-30 |
0.0184 USDT |
431,878.2700 CVC |
0.0185 USDT |
0.0181 USDT |
0.0186 USDT |
0.0182 USDT |
| 2019-12-29 |
0.0199 USDT |
861,382.8700 CVC |
0.0197 USDT |
0.0193 USDT |
0.0202 USDT |
0.0199 USDT |
| 2019-12-28 |
0.0213 USDT |
1,864,666.5473 CVC |
0.0209 USDT |
0.0206 USDT |
0.0218 USDT |
0.0207 USDT |
| 2019-12-27 |
0.0185 USDT |
429,599.8900 CVC |
0.0186 USDT |
0.0181 USDT |
0.0189 USDT |
0.0188 USDT |
| 2019-12-26 |
0.0173 USDT |
455,434.0800 CVC |
0.0172 USDT |
0.0170 USDT |
0.0175 USDT |
0.0174 USDT |
| 2019-12-25 |
0.0182 USDT |
337,325.3400 CVC |
0.0181 USDT |
0.0174 USDT |
0.0186 USDT |
0.0175 USDT |
| 2019-12-24 |
0.0170 USDT |
464,077.1200 CVC |
0.0170 USDT |
0.0168 USDT |
0.0173 USDT |
0.0173 USDT |
| 2019-12-23 |
0.0175 USDT |
386,785.8700 CVC |
0.0176 USDT |
0.0171 USDT |
0.0177 USDT |
0.0173 USDT |
| 2019-12-22 |
0.0177 USDT |
557,882.0400 CVC |
0.0181 USDT |
0.0171 USDT |
0.0193 USDT |
0.0172 USDT |
| 2019-12-21 |
0.0182 USDT |
483,004.3992 CVC |
0.0184 USDT |
0.0178 USDT |
0.0184 USDT |
0.0183 USDT |
| 2019-12-20 |
0.0186 USDT |
298,268.5300 CVC |
0.0188 USDT |
0.0184 USDT |
0.0188 USDT |
0.0185 USDT |
| 2019-12-19 |
0.0199 USDT |
5,681,541.2299 CVC |
0.0191 USDT |
0.0188 USDT |
0.0215 USDT |
0.0198 USDT |
| 2019-12-18 |
0.0185 USDT |
119,920.8200 CVC |
0.0184 USDT |
0.0181 USDT |
0.0188 USDT |
0.0183 USDT |
| 2019-12-17 |
0.0190 USDT |
594,091.5300 CVC |
0.0187 USDT |
0.0185 USDT |
0.0195 USDT |
0.0192 USDT |
| 2019-12-16 |
0.0186 USDT |
410,651.7896 CVC |
0.0190 USDT |
0.0180 USDT |
0.0193 USDT |
0.0181 USDT |
| 2019-12-15 |
0.0208 USDT |
333,410.4800 CVC |
0.0225 USDT |
0.0203 USDT |
0.0226 USDT |
0.0206 USDT |
| 2019-12-14 |
0.0227 USDT |
59,472.1700 CVC |
0.0226 USDT |
0.0224 USDT |
0.0230 USDT |
0.0228 USDT |
| 2019-12-13 |
0.0224 USDT |
638,934.9400 CVC |
0.0230 USDT |
0.0220 USDT |
0.0230 USDT |
0.0224 USDT |
| 2019-12-12 |
0.0238 USDT |
56,740.4900 CVC |
0.0240 USDT |
0.0235 USDT |
0.0242 USDT |
0.0237 USDT |
| 2019-12-11 |
0.0237 USDT |
166,028.6200 CVC |
0.0237 USDT |
0.0236 USDT |
0.0240 USDT |
0.0237 USDT |
| 2019-12-10 |
0.0251 USDT |
473,244.6215 CVC |
0.0246 USDT |
0.0245 USDT |
0.0258 USDT |
0.0250 USDT |
| 2019-12-09 |
0.0239 USDT |
942,441.7100 CVC |
0.0247 USDT |
0.0235 USDT |
0.0248 USDT |
0.0239 USDT |
| 2019-12-08 |
0.0264 USDT |
377,446.1500 CVC |
0.0271 USDT |
0.0261 USDT |
0.0272 USDT |
0.0262 USDT |
| 2019-12-07 |
0.0278 USDT |
478,262.7501 CVC |
0.0274 USDT |
0.0271 USDT |
0.0283 USDT |
0.0278 USDT |
| 2019-12-06 |
0.0269 USDT |
254,557.0800 CVC |
0.0270 USDT |
0.0266 USDT |
0.0273 USDT |
0.0269 USDT |
| 2019-12-05 |
0.0264 USDT |
157,144.5000 CVC |
0.0262 USDT |
0.0261 USDT |
0.0268 USDT |
0.0264 USDT |
| 2019-12-04 |
0.0259 USDT |
112,529.5500 CVC |
0.0262 USDT |
0.0256 USDT |
0.0263 USDT |
0.0259 USDT |
| 2019-12-03 |
0.0274 USDT |
207,459.6300 CVC |
0.0274 USDT |
0.0260 USDT |
0.0279 USDT |
0.0261 USDT |
| 2019-12-02 |
0.0273 USDT |
132,377.2500 CVC |
0.0276 USDT |
0.0272 USDT |
0.0279 USDT |
0.0275 USDT |
| 2019-12-01 |
0.0272 USDT |
105,726.1718 CVC |
0.0273 USDT |
0.0270 USDT |
0.0275 USDT |
0.0270 USDT |