Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-16 |
0.2637 USDT |
15,622,293.4519 |
0.2619 USDT |
0.2590 USDT |
0.2802 USDT |
0.2655 USDT |
| 2021-09-15 |
0.2591 USDT |
10,263,844.2924 |
0.2562 USDT |
0.2485 USDT |
0.2655 USDT |
0.2619 USDT |
| 2021-09-14 |
0.2515 USDT |
7,654,994.7941 |
0.2469 USDT |
0.2458 USDT |
0.2595 USDT |
0.2562 USDT |
| 2021-09-13 |
0.2621 USDT |
14,527,793.3038 |
0.2779 USDT |
0.2370 USDT |
0.2782 USDT |
0.2464 USDT |
| 2021-09-12 |
0.2778 USDT |
11,145,383.6834 |
0.2778 USDT |
0.2650 USDT |
0.2947 USDT |
0.2778 USDT |
| 2021-09-11 |
0.2732 USDT |
13,034,541.3275 |
0.2686 USDT |
0.2611 USDT |
0.2856 USDT |
0.2778 USDT |
| 2021-09-10 |
0.2881 USDT |
21,444,150.6552 |
0.3077 USDT |
0.2595 USDT |
0.3200 USDT |
0.2686 USDT |
| 2021-09-09 |
0.2883 USDT |
19,908,378.6527 |
0.2691 USDT |
0.2582 USDT |
0.3189 USDT |
0.3076 USDT |
| 2021-09-08 |
0.2748 USDT |
26,755,935.3488 |
0.2805 USDT |
0.2440 USDT |
0.3018 USDT |
0.2691 USDT |
| 2021-09-07 |
0.3041 USDT |
44,715,947.5700 |
0.3277 USDT |
0.2306 USDT |
0.3893 USDT |
0.2805 USDT |
| 2021-09-06 |
0.3245 USDT |
21,283,861.2210 |
0.3212 USDT |
0.3194 USDT |
0.3492 USDT |
0.3277 USDT |
| 2021-09-05 |
0.3225 USDT |
12,774,355.4808 |
0.3239 USDT |
0.3111 USDT |
0.3300 USDT |
0.3211 USDT |
| 2021-09-04 |
0.3228 USDT |
14,939,268.7555 |
0.3217 USDT |
0.3200 USDT |
0.3399 USDT |
0.3239 USDT |
| 2021-09-03 |
0.3219 USDT |
22,918,324.8581 |
0.3221 USDT |
0.3078 USDT |
0.3382 USDT |
0.3217 USDT |
| 2021-09-02 |
0.3101 USDT |
18,986,595.8736 |
0.2984 USDT |
0.2982 USDT |
0.3445 USDT |
0.3217 USDT |
| 2021-09-01 |
0.2992 USDT |
11,896,654.9225 |
0.2998 USDT |
0.2919 USDT |
0.3180 USDT |
0.2987 USDT |
| 2021-08-31 |
0.3004 USDT |
13,696,783.3539 |
0.3008 USDT |
0.2895 USDT |
0.3140 USDT |
0.3000 USDT |
| 2021-08-30 |
0.3055 USDT |
12,360,580.0758 |
0.3102 USDT |
0.2917 USDT |
0.3226 USDT |
0.3008 USDT |
| 2021-08-29 |
0.3156 USDT |
11,793,131.7966 |
0.3210 USDT |
0.3072 USDT |
0.3322 USDT |
0.3102 USDT |
| 2021-08-28 |
0.3199 USDT |
18,180,930.1094 |
0.3188 USDT |
0.3161 USDT |
0.3452 USDT |
0.3209 USDT |
| 2021-08-27 |
0.3192 USDT |
25,196,775.3184 |
0.3196 USDT |
0.2935 USDT |
0.3471 USDT |
0.3188 USDT |
| 2021-08-26 |
0.3060 USDT |
43,625,445.0815 |
0.2922 USDT |
0.2894 USDT |
0.3656 USDT |
0.3199 USDT |
| 2021-08-25 |
0.2944 USDT |
13,280,766.0682 |
0.2966 USDT |
0.2701 USDT |
0.2984 USDT |
0.2922 USDT |
| 2021-08-24 |
0.3073 USDT |
11,632,415.4926 |
0.3187 USDT |
0.2940 USDT |
0.3251 USDT |
0.2959 USDT |
| 2021-08-23 |
0.3157 USDT |
11,762,934.1905 |
0.3129 USDT |
0.3050 USDT |
0.3304 USDT |
0.3184 USDT |
| 2021-08-22 |
0.3137 USDT |
8,277,616.4849 |
0.3143 USDT |
0.3054 USDT |
0.3293 USDT |
0.3130 USDT |
| 2021-08-21 |
0.3197 USDT |
10,494,864.7309 |
0.3251 USDT |
0.3059 USDT |
0.3366 USDT |
0.3143 USDT |
| 2021-08-20 |
0.3147 USDT |
11,650,674.2111 |
0.3046 USDT |
0.3018 USDT |
0.3295 USDT |
0.3247 USDT |
| 2021-08-19 |
0.3077 USDT |
12,873,986.4143 |
0.3110 USDT |
0.2882 USDT |
0.3204 USDT |
0.3043 USDT |
| 2021-08-18 |
0.3240 USDT |
14,301,586.9492 |
0.3368 USDT |
0.2950 USDT |
0.3403 USDT |
0.3112 USDT |
| 2021-08-17 |
0.3453 USDT |
11,846,537.9953 |
0.3538 USDT |
0.3342 USDT |
0.3605 USDT |
0.3369 USDT |
| 2021-08-16 |
0.3616 USDT |
19,455,459.9777 |
0.3686 USDT |
0.3416 USDT |
0.3934 USDT |
0.3546 USDT |
| 2021-08-15 |
0.3531 USDT |
29,898,035.1668 |
0.3379 USDT |
0.3222 USDT |
0.4067 USDT |
0.3682 USDT |
| 2021-08-14 |
0.3262 USDT |
15,518,669.6772 |
0.3143 USDT |
0.3090 USDT |
0.3486 USDT |
0.3381 USDT |
| 2021-08-13 |
0.3093 USDT |
10,518,005.2533 |
0.3045 USDT |
0.3000 USDT |
0.3280 USDT |
0.3142 USDT |
| 2021-08-12 |
0.3294 USDT |
15,069,273.5874 |
0.3544 USDT |
0.2986 USDT |
0.3574 USDT |
0.3045 USDT |
| 2021-08-11 |
0.3358 USDT |
20,779,457.4749 |
0.3173 USDT |
0.3021 USDT |
0.3600 USDT |
0.3544 USDT |
| 2021-08-10 |
0.3165 USDT |
17,876,422.4748 |
0.3155 USDT |
0.2882 USDT |
0.3331 USDT |
0.3175 USDT |
| 2021-08-09 |
0.3141 USDT |
24,035,564.5702 |
0.3127 USDT |
0.2749 USDT |
0.3338 USDT |
0.3155 USDT |
| 2021-08-08 |
0.2977 USDT |
52,792,116.7779 |
0.2821 USDT |
0.2723 USDT |
0.3823 USDT |
0.3132 USDT |
| 2021-08-07 |
0.2740 USDT |
14,172,807.0402 |
0.2656 USDT |
0.2560 USDT |
0.3010 USDT |
0.2823 USDT |
| 2021-08-06 |
0.2670 USDT |
31,338,110.3828 |
0.2680 USDT |
0.2474 USDT |
0.2935 USDT |
0.2660 USDT |
| 2021-08-05 |
0.2398 USDT |
18,664,622.5675 |
0.2117 USDT |
0.2099 USDT |
0.2780 USDT |
0.2679 USDT |
| 2021-08-04 |
0.2061 USDT |
4,324,308.1816 |
0.2003 USDT |
0.1975 USDT |
0.2119 USDT |
0.2119 USDT |
| 2021-08-03 |
0.2050 USDT |
5,247,149.6587 |
0.2098 USDT |
0.1990 USDT |
0.2125 USDT |
0.2003 USDT |
| 2021-08-02 |
0.2122 USDT |
4,777,289.0241 |
0.2146 USDT |
0.2053 USDT |
0.2218 USDT |
0.2099 USDT |
| 2021-08-01 |
0.2144 USDT |
4,743,564.5648 |
0.2143 USDT |
0.2119 USDT |
0.2209 USDT |
0.2145 USDT |
| 2021-07-31 |
0.2094 USDT |
4,152,200.9082 |
0.2047 USDT |
0.2043 USDT |
0.2145 USDT |
0.2141 USDT |
| 2021-07-30 |
0.2064 USDT |
4,803,396.8174 |
0.2083 USDT |
0.2017 USDT |
0.2136 USDT |
0.2045 USDT |
| 2021-07-29 |
0.2090 USDT |
3,716,832.9014 |
0.2096 USDT |
0.2066 USDT |
0.2133 USDT |
0.2084 USDT |