Identifier on Huobi: cvcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-21 |
0.0464 USDT |
380,072.2736 CVC |
0.0468 USDT |
0.0457 USDT |
0.0478 USDT |
0.0461 USDT |
| 2019-09-20 |
0.0442 USDT |
47,711.7700 CVC |
0.0442 USDT |
0.0438 USDT |
0.0448 USDT |
0.0445 USDT |
| 2019-09-19 |
0.0447 USDT |
131,553.1800 CVC |
0.0448 USDT |
0.0444 USDT |
0.0452 USDT |
0.0450 USDT |
| 2019-09-18 |
0.0435 USDT |
212,522.5500 CVC |
0.0428 USDT |
0.0427 USDT |
0.0444 USDT |
0.0436 USDT |
| 2019-09-17 |
0.0459 USDT |
200,594.2452 CVC |
0.0458 USDT |
0.0452 USDT |
0.0465 USDT |
0.0454 USDT |
| 2019-09-16 |
0.0435 USDT |
265,062.1576 CVC |
0.0427 USDT |
0.0426 USDT |
0.0446 USDT |
0.0434 USDT |
| 2019-09-15 |
0.0421 USDT |
156,794.4000 CVC |
0.0424 USDT |
0.0418 USDT |
0.0426 USDT |
0.0423 USDT |
| 2019-09-14 |
0.0436 USDT |
68,283.5400 CVC |
0.0434 USDT |
0.0432 USDT |
0.0439 USDT |
0.0435 USDT |
| 2019-09-13 |
0.0432 USDT |
364,356.8534 CVC |
0.0426 USDT |
0.0423 USDT |
0.0438 USDT |
0.0431 USDT |
| 2019-09-12 |
0.0420 USDT |
332,476.4400 CVC |
0.0427 USDT |
0.0413 USDT |
0.0429 USDT |
0.0417 USDT |
| 2019-09-11 |
0.0437 USDT |
427,488.1800 CVC |
0.0443 USDT |
0.0426 USDT |
0.0452 USDT |
0.0433 USDT |
| 2019-09-10 |
0.0440 USDT |
957,489.2831 CVC |
0.0450 USDT |
0.0430 USDT |
0.0455 USDT |
0.0441 USDT |
| 2019-09-09 |
0.0424 USDT |
431,219.3088 CVC |
0.0419 USDT |
0.0413 USDT |
0.0449 USDT |
0.0421 USDT |
| 2019-09-08 |
0.0449 USDT |
807,208.7525 CVC |
0.0443 USDT |
0.0436 USDT |
0.0469 USDT |
0.0446 USDT |
| 2019-09-07 |
0.0416 USDT |
255,514.1692 CVC |
0.0419 USDT |
0.0412 USDT |
0.0422 USDT |
0.0416 USDT |
| 2019-09-06 |
0.0409 USDT |
373,412.8708 CVC |
0.0402 USDT |
0.0396 USDT |
0.0422 USDT |
0.0405 USDT |
| 2019-09-05 |
0.0383 USDT |
515,851.5203 CVC |
0.0392 USDT |
0.0373 USDT |
0.0392 USDT |
0.0386 USDT |
| 2019-09-04 |
0.0402 USDT |
1,086,717.7600 CVC |
0.0410 USDT |
0.0393 USDT |
0.0413 USDT |
0.0403 USDT |
| 2019-09-03 |
0.0421 USDT |
430,317.4600 CVC |
0.0422 USDT |
0.0417 USDT |
0.0429 USDT |
0.0418 USDT |
| 2019-09-02 |
0.0415 USDT |
568,305.5231 CVC |
0.0420 USDT |
0.0410 USDT |
0.0423 USDT |
0.0417 USDT |
| 2019-09-01 |
0.0407 USDT |
295,956.3700 CVC |
0.0404 USDT |
0.0401 USDT |
0.0416 USDT |
0.0410 USDT |
| 2019-08-31 |
0.0406 USDT |
267,262.0267 CVC |
0.0399 USDT |
0.0393 USDT |
0.0414 USDT |
0.0408 USDT |
| 2019-08-30 |
0.0403 USDT |
580,457.5000 CVC |
0.0407 USDT |
0.0400 USDT |
0.0408 USDT |
0.0405 USDT |
| 2019-08-29 |
0.0408 USDT |
512,828.9287 CVC |
0.0409 USDT |
0.0400 USDT |
0.0415 USDT |
0.0414 USDT |
| 2019-08-28 |
0.0401 USDT |
387,859.3104 CVC |
0.0393 USDT |
0.0388 USDT |
0.0412 USDT |
0.0409 USDT |
| 2019-08-27 |
0.0414 USDT |
1,572,044.1036 CVC |
0.0441 USDT |
0.0403 USDT |
0.0442 USDT |
0.0413 USDT |
| 2019-08-26 |
0.0463 USDT |
1,372,910.1373 CVC |
0.0468 USDT |
0.0451 USDT |
0.0481 USDT |
0.0454 USDT |
| 2019-08-25 |
0.0501 USDT |
5,095,138.3760 CVC |
0.0479 USDT |
0.0454 USDT |
0.0529 USDT |
0.0464 USDT |
| 2019-08-24 |
0.0489 USDT |
1,148,806.9022 CVC |
0.0486 USDT |
0.0473 USDT |
0.0503 USDT |
0.0476 USDT |
| 2019-08-23 |
0.0576 USDT |
5,014,780.0802 CVC |
0.0600 USDT |
0.0538 USDT |
0.0616 USDT |
0.0540 USDT |
| 2019-08-22 |
0.0403 USDT |
408,985.2400 CVC |
0.0407 USDT |
0.0400 USDT |
0.0407 USDT |
0.0404 USDT |
| 2019-08-21 |
0.0391 USDT |
176,259.2200 CVC |
0.0388 USDT |
0.0384 USDT |
0.0397 USDT |
0.0396 USDT |
| 2019-08-20 |
0.0389 USDT |
962,508.0100 CVC |
0.0365 USDT |
0.0362 USDT |
0.0403 USDT |
0.0387 USDT |
| 2019-08-19 |
0.0386 USDT |
275,374.2800 CVC |
0.0381 USDT |
0.0380 USDT |
0.0395 USDT |
0.0383 USDT |
| 2019-08-18 |
0.0387 USDT |
246,790.8223 CVC |
0.0390 USDT |
0.0382 USDT |
0.0394 USDT |
0.0383 USDT |
| 2019-08-17 |
0.0382 USDT |
614,725.6930 CVC |
0.0381 USDT |
0.0376 USDT |
0.0386 USDT |
0.0380 USDT |
| 2019-08-16 |
0.0374 USDT |
670,480.8597 CVC |
0.0382 USDT |
0.0365 USDT |
0.0388 USDT |
0.0371 USDT |
| 2019-08-15 |
0.0365 USDT |
334,824.9700 CVC |
0.0370 USDT |
0.0359 USDT |
0.0372 USDT |
0.0362 USDT |
| 2019-08-14 |
0.0375 USDT |
215,943.5827 CVC |
0.0378 USDT |
0.0371 USDT |
0.0382 USDT |
0.0376 USDT |
| 2019-08-13 |
0.0408 USDT |
1,067,288.0044 CVC |
0.0431 USDT |
0.0384 USDT |
0.0432 USDT |
0.0390 USDT |
| 2019-08-12 |
0.0470 USDT |
2,426,856.9908 CVC |
0.0411 USDT |
0.0410 USDT |
0.0529 USDT |
0.0475 USDT |
| 2019-08-11 |
0.0423 USDT |
163,174.7330 CVC |
0.0420 USDT |
0.0419 USDT |
0.0425 USDT |
0.0420 USDT |
| 2019-08-10 |
0.0415 USDT |
342,781.7792 CVC |
0.0406 USDT |
0.0405 USDT |
0.0422 USDT |
0.0410 USDT |
| 2019-08-09 |
0.0409 USDT |
310,472.7900 CVC |
0.0405 USDT |
0.0404 USDT |
0.0418 USDT |
0.0416 USDT |
| 2019-08-08 |
0.0409 USDT |
382,181.7300 CVC |
0.0417 USDT |
0.0403 USDT |
0.0419 USDT |
0.0404 USDT |
| 2019-08-07 |
0.0440 USDT |
1,080,343.8412 CVC |
0.0445 USDT |
0.0433 USDT |
0.0450 USDT |
0.0436 USDT |
| 2019-08-06 |
0.0469 USDT |
438,346.5700 CVC |
0.0456 USDT |
0.0453 USDT |
0.0483 USDT |
0.0464 USDT |
| 2019-08-05 |
0.0487 USDT |
760,018.8574 CVC |
0.0481 USDT |
0.0461 USDT |
0.0518 USDT |
0.0466 USDT |
| 2019-08-04 |
0.0504 USDT |
43,043.5300 CVC |
0.0498 USDT |
0.0497 USDT |
0.0508 USDT |
0.0503 USDT |
| 2019-08-03 |
0.0510 USDT |
94,292.9700 CVC |
0.0510 USDT |
0.0504 USDT |
0.0518 USDT |
0.0509 USDT |