Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-05 |
0.3305 USDT |
24,717,166.2085 |
0.3222 USDT |
0.3188 USDT |
0.3558 USDT |
0.3389 USDT |
| 2021-11-04 |
0.3244 USDT |
17,085,660.7708 |
0.3267 USDT |
0.3204 USDT |
0.3370 USDT |
0.3222 USDT |
| 2021-11-03 |
0.3307 USDT |
18,267,779.5251 |
0.3346 USDT |
0.3180 USDT |
0.3458 USDT |
0.3267 USDT |
| 2021-11-02 |
0.3262 USDT |
19,075,665.6640 |
0.3181 USDT |
0.3140 USDT |
0.3414 USDT |
0.3343 USDT |
| 2021-11-01 |
0.3108 USDT |
21,159,100.0033 |
0.3036 USDT |
0.3002 USDT |
0.3300 USDT |
0.3179 USDT |
| 2021-10-31 |
0.3064 USDT |
15,940,092.0682 |
0.3093 USDT |
0.3000 USDT |
0.3180 USDT |
0.3036 USDT |
| 2021-10-30 |
0.3158 USDT |
14,384,724.0127 |
0.3226 USDT |
0.3072 USDT |
0.3280 USDT |
0.3090 USDT |
| 2021-10-29 |
0.3154 USDT |
18,954,338.2803 |
0.3081 USDT |
0.3011 USDT |
0.3324 USDT |
0.3226 USDT |
| 2021-10-28 |
0.3077 USDT |
23,317,429.4630 |
0.3070 USDT |
0.2900 USDT |
0.3250 USDT |
0.3084 USDT |
| 2021-10-27 |
0.3206 USDT |
22,406,962.7976 |
0.3342 USDT |
0.2912 USDT |
0.3469 USDT |
0.3070 USDT |
| 2021-10-26 |
0.3331 USDT |
13,920,349.1336 |
0.3325 USDT |
0.3303 USDT |
0.3397 USDT |
0.3338 USDT |
| 2021-10-25 |
0.3307 USDT |
9,305,584.9447 |
0.3290 USDT |
0.3236 USDT |
0.3352 USDT |
0.3325 USDT |
| 2021-10-24 |
0.3348 USDT |
12,187,066.7951 |
0.3404 USDT |
0.3274 USDT |
0.3472 USDT |
0.3293 USDT |
| 2021-10-23 |
0.3359 USDT |
11,486,933.7487 |
0.3315 USDT |
0.3310 USDT |
0.3500 USDT |
0.3403 USDT |
| 2021-10-22 |
0.3336 USDT |
14,311,617.4843 |
0.3357 USDT |
0.3311 USDT |
0.3555 USDT |
0.3315 USDT |
| 2021-10-21 |
0.3388 USDT |
24,878,954.8175 |
0.3415 USDT |
0.3321 USDT |
0.3580 USDT |
0.3360 USDT |
| 2021-10-20 |
0.3358 USDT |
12,186,723.9268 |
0.3300 USDT |
0.3274 USDT |
0.3440 USDT |
0.3416 USDT |
| 2021-10-19 |
0.3332 USDT |
13,395,936.5068 |
0.3363 USDT |
0.3285 USDT |
0.3443 USDT |
0.3300 USDT |
| 2021-10-18 |
0.3411 USDT |
16,972,348.4359 |
0.3460 USDT |
0.3260 USDT |
0.3525 USDT |
0.3362 USDT |
| 2021-10-17 |
0.3479 USDT |
18,821,927.5124 |
0.3497 USDT |
0.3405 USDT |
0.3584 USDT |
0.3461 USDT |
| 2021-10-16 |
0.3479 USDT |
59,269,817.4685 |
0.3462 USDT |
0.3450 USDT |
0.4140 USDT |
0.3496 USDT |
| 2021-10-15 |
0.3369 USDT |
39,900,019.0196 |
0.3274 USDT |
0.3140 USDT |
0.3768 USDT |
0.3464 USDT |
| 2021-10-14 |
0.3198 USDT |
22,752,724.5212 |
0.3119 USDT |
0.3104 USDT |
0.3434 USDT |
0.3277 USDT |
| 2021-10-13 |
0.3164 USDT |
20,742,889.3314 |
0.3213 USDT |
0.3070 USDT |
0.3475 USDT |
0.3116 USDT |
| 2021-10-12 |
0.3306 USDT |
18,195,221.0563 |
0.3400 USDT |
0.3085 USDT |
0.3499 USDT |
0.3213 USDT |
| 2021-10-11 |
0.3545 USDT |
41,637,200.0880 |
0.3691 USDT |
0.3360 USDT |
0.3942 USDT |
0.3400 USDT |
| 2021-10-10 |
0.3517 USDT |
50,171,572.5846 |
0.3343 USDT |
0.3281 USDT |
0.3838 USDT |
0.3691 USDT |
| 2021-10-09 |
0.3382 USDT |
22,335,663.0649 |
0.3421 USDT |
0.3300 USDT |
0.3490 USDT |
0.3343 USDT |
| 2021-10-08 |
0.3324 USDT |
30,713,828.9204 |
0.3226 USDT |
0.3160 USDT |
0.3741 USDT |
0.3421 USDT |
| 2021-10-07 |
0.3276 USDT |
20,441,466.6071 |
0.3323 USDT |
0.3142 USDT |
0.3500 USDT |
0.3228 USDT |
| 2021-10-06 |
0.3339 USDT |
20,349,663.7806 |
0.3354 USDT |
0.3125 USDT |
0.3457 USDT |
0.3323 USDT |
| 2021-10-05 |
0.3433 USDT |
21,215,779.8118 |
0.3514 USDT |
0.3318 USDT |
0.3584 USDT |
0.3351 USDT |
| 2021-10-04 |
0.3475 USDT |
32,643,088.7746 |
0.3436 USDT |
0.3269 USDT |
0.3673 USDT |
0.3514 USDT |
| 2021-10-03 |
0.3405 USDT |
35,493,725.4754 |
0.3371 USDT |
0.3153 USDT |
0.3719 USDT |
0.3438 USDT |
| 2021-10-02 |
0.3284 USDT |
21,972,302.1448 |
0.3207 USDT |
0.3150 USDT |
0.3400 USDT |
0.3360 USDT |
| 2021-10-01 |
0.3126 USDT |
20,843,037.7127 |
0.3049 USDT |
0.2980 USDT |
0.3299 USDT |
0.3204 USDT |
| 2021-09-30 |
0.3099 USDT |
20,667,485.4084 |
0.3147 USDT |
0.2864 USDT |
0.3219 USDT |
0.3050 USDT |
| 2021-09-29 |
0.3186 USDT |
21,207,991.1959 |
0.3225 USDT |
0.3100 USDT |
0.3310 USDT |
0.3148 USDT |
| 2021-09-28 |
0.3303 USDT |
56,321,133.8446 |
0.3380 USDT |
0.3222 USDT |
0.3818 USDT |
0.3225 USDT |
| 2021-09-27 |
0.3283 USDT |
53,044,294.4120 |
0.3184 USDT |
0.3034 USDT |
0.3877 USDT |
0.3382 USDT |
| 2021-09-26 |
0.3290 USDT |
53,369,304.0929 |
0.3405 USDT |
0.2883 USDT |
0.3838 USDT |
0.3175 USDT |
| 2021-09-25 |
0.3394 USDT |
35,239,744.1917 |
0.3383 USDT |
0.3242 USDT |
0.3689 USDT |
0.3404 USDT |
| 2021-09-24 |
0.3623 USDT |
54,685,547.9313 |
0.3863 USDT |
0.3208 USDT |
0.4198 USDT |
0.3383 USDT |
| 2021-09-23 |
0.4002 USDT |
40,856,636.6739 |
0.4143 USDT |
0.3742 USDT |
0.4315 USDT |
0.3861 USDT |
| 2021-09-22 |
0.4077 USDT |
58,813,726.7547 |
0.4010 USDT |
0.3431 USDT |
0.4189 USDT |
0.4143 USDT |
| 2021-09-21 |
0.4322 USDT |
68,784,615.9208 |
0.4633 USDT |
0.3690 USDT |
0.4717 USDT |
0.4010 USDT |
| 2021-09-20 |
0.5407 USDT |
99,045,042.2742 |
0.6182 USDT |
0.4300 USDT |
0.6329 USDT |
0.4633 USDT |
| 2021-09-19 |
0.4460 USDT |
262,719,564.6423 |
0.2739 USDT |
0.2725 USDT |
0.8328 USDT |
0.6182 USDT |
| 2021-09-18 |
0.2643 USDT |
32,028,293.2516 |
0.2550 USDT |
0.2496 USDT |
0.2949 USDT |
0.2737 USDT |
| 2021-09-17 |
0.2601 USDT |
9,839,505.8377 |
0.2652 USDT |
0.2489 USDT |
0.2688 USDT |
0.2550 USDT |