Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-25 |
0.2307 USDT |
10,181,709.0775 |
0.2324 USDT |
0.2259 USDT |
0.2377 USDT |
0.2290 USDT |
| 2021-12-24 |
0.2311 USDT |
12,313,486.0706 |
0.2301 USDT |
0.2260 USDT |
0.2427 USDT |
0.2321 USDT |
| 2021-12-23 |
0.2266 USDT |
10,411,756.8974 |
0.2230 USDT |
0.2167 USDT |
0.2318 USDT |
0.2303 USDT |
| 2021-12-22 |
0.2230 USDT |
12,253,302.6477 |
0.2232 USDT |
0.2192 USDT |
0.2372 USDT |
0.2229 USDT |
| 2021-12-21 |
0.2179 USDT |
12,813,773.4241 |
0.2126 USDT |
0.2090 USDT |
0.2292 USDT |
0.2232 USDT |
| 2021-12-20 |
0.2245 USDT |
14,243,751.5488 |
0.2363 USDT |
0.2079 USDT |
0.2364 USDT |
0.2126 USDT |
| 2021-12-19 |
0.2465 USDT |
46,183,001.1545 |
0.2567 USDT |
0.2279 USDT |
0.2812 USDT |
0.2362 USDT |
| 2021-12-18 |
0.2324 USDT |
91,557,431.9807 |
0.2080 USDT |
0.2075 USDT |
0.2875 USDT |
0.2567 USDT |
| 2021-12-17 |
0.2093 USDT |
14,328,872.9985 |
0.2112 USDT |
0.1990 USDT |
0.2188 USDT |
0.2074 USDT |
| 2021-12-16 |
0.2043 USDT |
11,998,533.4527 |
0.1973 USDT |
0.1968 USDT |
0.2126 USDT |
0.2113 USDT |
| 2021-12-15 |
0.1985 USDT |
22,889,458.7273 |
0.1997 USDT |
0.1951 USDT |
0.2290 USDT |
0.1972 USDT |
| 2021-12-14 |
0.1961 USDT |
18,989,266.2275 |
0.1926 USDT |
0.1837 USDT |
0.2127 USDT |
0.1996 USDT |
| 2021-12-13 |
0.2017 USDT |
14,536,640.4290 |
0.2106 USDT |
0.1909 USDT |
0.2294 USDT |
0.1927 USDT |
| 2021-12-12 |
0.2120 USDT |
14,272,083.8127 |
0.2135 USDT |
0.2049 USDT |
0.2280 USDT |
0.2106 USDT |
| 2021-12-11 |
0.2112 USDT |
13,900,086.9309 |
0.2089 USDT |
0.1984 USDT |
0.2141 USDT |
0.2134 USDT |
| 2021-12-10 |
0.2155 USDT |
19,520,263.8395 |
0.2219 USDT |
0.2027 USDT |
0.2250 USDT |
0.2092 USDT |
| 2021-12-09 |
0.2251 USDT |
25,058,887.3547 |
0.2283 USDT |
0.2160 USDT |
0.2645 USDT |
0.2220 USDT |
| 2021-12-08 |
0.2269 USDT |
17,414,026.3940 |
0.2259 USDT |
0.2150 USDT |
0.2400 USDT |
0.2279 USDT |
| 2021-12-07 |
0.2178 USDT |
16,328,508.9157 |
0.2100 USDT |
0.2071 USDT |
0.2400 USDT |
0.2257 USDT |
| 2021-12-06 |
0.2118 USDT |
19,408,249.2673 |
0.2139 USDT |
0.1943 USDT |
0.2232 USDT |
0.2097 USDT |
| 2021-12-05 |
0.2257 USDT |
18,886,410.8801 |
0.2376 USDT |
0.2082 USDT |
0.2415 USDT |
0.2138 USDT |
| 2021-12-04 |
0.2775 USDT |
37,262,952.3227 |
0.3173 USDT |
0.1816 USDT |
0.3177 USDT |
0.2377 USDT |
| 2021-12-03 |
0.3070 USDT |
45,109,993.5977 |
0.2966 USDT |
0.2864 USDT |
0.3273 USDT |
0.3175 USDT |
| 2021-12-02 |
0.2882 USDT |
27,174,199.1432 |
0.2796 USDT |
0.2764 USDT |
0.2993 USDT |
0.2968 USDT |
| 2021-12-01 |
0.2786 USDT |
9,713,630.0321 |
0.2777 USDT |
0.2725 USDT |
0.2850 USDT |
0.2795 USDT |
| 2021-11-30 |
0.2795 USDT |
10,190,262.4500 |
0.2812 USDT |
0.2712 USDT |
0.2880 USDT |
0.2777 USDT |
| 2021-11-29 |
0.2814 USDT |
13,131,033.1359 |
0.2814 USDT |
0.2690 USDT |
0.2894 USDT |
0.2813 USDT |
| 2021-11-28 |
0.2820 USDT |
38,917,381.5191 |
0.2825 USDT |
0.2786 USDT |
0.3400 USDT |
0.2814 USDT |
| 2021-11-27 |
0.2760 USDT |
14,025,215.1829 |
0.2697 USDT |
0.2642 USDT |
0.2933 USDT |
0.2823 USDT |
| 2021-11-26 |
0.2857 USDT |
21,380,781.5671 |
0.3019 USDT |
0.2621 USDT |
0.3048 USDT |
0.2695 USDT |
| 2021-11-25 |
0.2887 USDT |
20,297,450.6244 |
0.2757 USDT |
0.2733 USDT |
0.3065 USDT |
0.3016 USDT |
| 2021-11-24 |
0.2836 USDT |
13,510,681.5777 |
0.2912 USDT |
0.2728 USDT |
0.2942 USDT |
0.2760 USDT |
| 2021-11-23 |
0.3015 USDT |
16,287,515.5805 |
0.3115 USDT |
0.2850 USDT |
0.3142 USDT |
0.2914 USDT |
| 2021-11-22 |
0.3100 USDT |
33,025,368.5064 |
0.3086 USDT |
0.2945 USDT |
0.3484 USDT |
0.3115 USDT |
| 2021-11-21 |
0.2891 USDT |
24,170,595.6440 |
0.2693 USDT |
0.2682 USDT |
0.3147 USDT |
0.3089 USDT |
| 2021-11-20 |
0.2731 USDT |
9,286,615.6484 |
0.2767 USDT |
0.2686 USDT |
0.2849 USDT |
0.2694 USDT |
| 2021-11-19 |
0.2717 USDT |
10,282,979.2321 |
0.2666 USDT |
0.2553 USDT |
0.2788 USDT |
0.2768 USDT |
| 2021-11-18 |
0.2701 USDT |
14,582,644.3908 |
0.2739 USDT |
0.2647 USDT |
0.3002 USDT |
0.2663 USDT |
| 2021-11-17 |
0.2773 USDT |
11,310,212.9826 |
0.2805 USDT |
0.2680 USDT |
0.2831 USDT |
0.2742 USDT |
| 2021-11-16 |
0.2944 USDT |
17,582,182.0465 |
0.3082 USDT |
0.2672 USDT |
0.3120 USDT |
0.2806 USDT |
| 2021-11-15 |
0.3088 USDT |
8,924,204.7610 |
0.3095 USDT |
0.3060 USDT |
0.3204 USDT |
0.3081 USDT |
| 2021-11-14 |
0.3109 USDT |
7,311,120.2826 |
0.3121 USDT |
0.3066 USDT |
0.3170 USDT |
0.3096 USDT |
| 2021-11-13 |
0.3069 USDT |
12,596,087.4551 |
0.3018 USDT |
0.2991 USDT |
0.3200 USDT |
0.3120 USDT |
| 2021-11-12 |
0.3068 USDT |
12,041,723.2244 |
0.3119 USDT |
0.2948 USDT |
0.3180 USDT |
0.3018 USDT |
| 2021-11-11 |
0.3194 USDT |
16,370,890.8296 |
0.3270 USDT |
0.3000 USDT |
0.3303 USDT |
0.3118 USDT |
| 2021-11-10 |
0.3294 USDT |
12,785,831.5637 |
0.3318 USDT |
0.3250 USDT |
0.3350 USDT |
0.3269 USDT |
| 2021-11-09 |
0.3338 USDT |
11,768,310.2822 |
0.3358 USDT |
0.3301 USDT |
0.3409 USDT |
0.3318 USDT |
| 2021-11-08 |
0.3356 USDT |
15,928,670.7485 |
0.3352 USDT |
0.3290 USDT |
0.3460 USDT |
0.3360 USDT |
| 2021-11-07 |
0.3341 USDT |
9,947,762.2621 |
0.3330 USDT |
0.3275 USDT |
0.3407 USDT |
0.3352 USDT |
| 2021-11-06 |
0.3360 USDT |
34,905,984.6469 |
0.3392 USDT |
0.3250 USDT |
0.3784 USDT |
0.3328 USDT |