Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-28 |
0.2104 USDT |
5,716,356.2848 |
0.2114 USDT |
0.2073 USDT |
0.2158 USDT |
0.2094 USDT |
| 2021-07-27 |
0.2181 USDT |
6,846,690.7384 |
0.2247 USDT |
0.2062 USDT |
0.2300 USDT |
0.2115 USDT |
| 2021-07-26 |
0.2203 USDT |
8,427,274.6538 |
0.2160 USDT |
0.2150 USDT |
0.2320 USDT |
0.2246 USDT |
| 2021-07-25 |
0.2158 USDT |
4,618,434.0288 |
0.2155 USDT |
0.2061 USDT |
0.2197 USDT |
0.2161 USDT |
| 2021-07-24 |
0.2115 USDT |
6,795,041.0569 |
0.2073 USDT |
0.2039 USDT |
0.2286 USDT |
0.2156 USDT |
| 2021-07-23 |
0.2044 USDT |
3,354,124.1196 |
0.2014 USDT |
0.1991 USDT |
0.2096 USDT |
0.2073 USDT |
| 2021-07-22 |
0.2014 USDT |
3,331,374.6768 |
0.2015 USDT |
0.1948 USDT |
0.2057 USDT |
0.2013 USDT |
| 2021-07-21 |
0.1936 USDT |
3,654,992.2403 |
0.1860 USDT |
0.1843 USDT |
0.2022 USDT |
0.2011 USDT |
| 2021-07-20 |
0.1878 USDT |
4,517,675.8331 |
0.1895 USDT |
0.1800 USDT |
0.2127 USDT |
0.1860 USDT |
| 2021-07-19 |
0.1951 USDT |
3,255,741.3058 |
0.2009 USDT |
0.1890 USDT |
0.2051 USDT |
0.1893 USDT |
| 2021-07-18 |
0.2013 USDT |
2,305,598.3065 |
0.2018 USDT |
0.2000 USDT |
0.2097 USDT |
0.2008 USDT |
| 2021-07-17 |
0.2079 USDT |
3,609,349.7315 |
0.2139 USDT |
0.2000 USDT |
0.2171 USDT |
0.2018 USDT |
| 2021-07-16 |
0.2165 USDT |
4,552,113.3699 |
0.2193 USDT |
0.2034 USDT |
0.2207 USDT |
0.2137 USDT |
| 2021-07-15 |
0.2188 USDT |
3,974,264.8167 |
0.2182 USDT |
0.2100 USDT |
0.2293 USDT |
0.2194 USDT |
| 2021-07-14 |
0.2236 USDT |
4,761,994.0745 |
0.2288 USDT |
0.2064 USDT |
0.2339 USDT |
0.2183 USDT |
| 2021-07-13 |
0.2320 USDT |
3,037,572.0470 |
0.2348 USDT |
0.2259 USDT |
0.2389 USDT |
0.2291 USDT |
| 2021-07-12 |
0.2374 USDT |
1,740,196.0949 |
0.2397 USDT |
0.2342 USDT |
0.2452 USDT |
0.2350 USDT |
| 2021-07-11 |
0.2406 USDT |
933,413.5533 |
0.2414 USDT |
0.2366 USDT |
0.2435 USDT |
0.2397 USDT |
| 2021-07-10 |
0.2436 USDT |
1,179,632.0688 |
0.2457 USDT |
0.2382 USDT |
0.2498 USDT |
0.2414 USDT |
| 2021-07-09 |
0.2416 USDT |
1,450,922.6644 |
0.2373 USDT |
0.2341 USDT |
0.2496 USDT |
0.2459 USDT |
| 2021-07-08 |
0.2490 USDT |
1,868,215.7483 |
0.2606 USDT |
0.2342 USDT |
0.2637 USDT |
0.2374 USDT |
| 2021-07-07 |
0.2596 USDT |
1,419,439.9041 |
0.2589 USDT |
0.2564 USDT |
0.2689 USDT |
0.2603 USDT |
| 2021-07-06 |
0.2618 USDT |
3,589,845.9287 |
0.2646 USDT |
0.2533 USDT |
0.2876 USDT |
0.2589 USDT |
| 2021-07-05 |
0.2608 USDT |
2,270,018.4485 |
0.2568 USDT |
0.2450 USDT |
0.2664 USDT |
0.2647 USDT |
| 2021-07-04 |
0.2478 USDT |
2,925,129.0019 |
0.2386 USDT |
0.2340 USDT |
0.2755 USDT |
0.2569 USDT |
| 2021-07-03 |
0.2367 USDT |
1,001,634.5430 |
0.2349 USDT |
0.2279 USDT |
0.2392 USDT |
0.2385 USDT |
| 2021-07-02 |
0.2362 USDT |
1,066,680.8029 |
0.2379 USDT |
0.2270 USDT |
0.2397 USDT |
0.2345 USDT |
| 2021-07-01 |
0.2397 USDT |
1,243,793.3685 |
0.2415 USDT |
0.2343 USDT |
0.2537 USDT |
0.2378 USDT |
| 2021-06-30 |
0.2541 USDT |
2,140,357.9172 |
0.2667 USDT |
0.2394 USDT |
0.2710 USDT |
0.2414 USDT |
| 2021-06-29 |
0.2652 USDT |
2,428,469.0597 |
0.2638 USDT |
0.2523 USDT |
0.2747 USDT |
0.2666 USDT |
| 2021-06-28 |
0.2588 USDT |
3,811,813.9237 |
0.2537 USDT |
0.2474 USDT |
0.2700 USDT |
0.2639 USDT |
| 2021-06-27 |
0.2573 USDT |
14,163,040.1810 |
0.2608 USDT |
0.2387 USDT |
0.3026 USDT |
0.2538 USDT |
| 2021-06-26 |
0.2320 USDT |
14,354,252.3343 |
0.2035 USDT |
0.1968 USDT |
0.3015 USDT |
0.2605 USDT |
| 2021-06-25 |
0.2040 USDT |
3,462,315.8811 |
0.2045 USDT |
0.2006 USDT |
0.2141 USDT |
0.2034 USDT |
| 2021-06-24 |
0.2038 USDT |
2,409,882.0729 |
0.2032 USDT |
0.2005 USDT |
0.2097 USDT |
0.2043 USDT |
| 2021-06-23 |
0.1969 USDT |
6,070,029.6878 |
0.1906 USDT |
0.1785 USDT |
0.2094 USDT |
0.2032 USDT |
| 2021-06-22 |
0.2128 USDT |
8,106,929.4144 |
0.2351 USDT |
0.1699 USDT |
0.2364 USDT |
0.1905 USDT |
| 2021-06-21 |
0.2497 USDT |
4,056,807.4024 |
0.2642 USDT |
0.2281 USDT |
0.2765 USDT |
0.2351 USDT |
| 2021-06-20 |
0.2758 USDT |
2,408,496.4672 |
0.2873 USDT |
0.2500 USDT |
0.2956 USDT |
0.2642 USDT |
| 2021-06-19 |
0.2934 USDT |
3,731,402.5625 |
0.2994 USDT |
0.2800 USDT |
0.3056 USDT |
0.2874 USDT |
| 2021-06-18 |
0.3123 USDT |
1,238,072.2293 |
0.3252 USDT |
0.2980 USDT |
0.3275 USDT |
0.2994 USDT |
| 2021-06-17 |
0.3211 USDT |
696,922.0160 |
0.3171 USDT |
0.3171 USDT |
0.3304 USDT |
0.3251 USDT |
| 2021-06-16 |
0.3272 USDT |
773,426.4205 |
0.3371 USDT |
0.3169 USDT |
0.3451 USDT |
0.3173 USDT |
| 2021-06-15 |
0.3396 USDT |
1,188,578.4226 |
0.3421 USDT |
0.3358 USDT |
0.3489 USDT |
0.3371 USDT |
| 2021-06-14 |
0.3294 USDT |
1,401,782.0857 |
0.3165 USDT |
0.3162 USDT |
0.3452 USDT |
0.3422 USDT |
| 2021-06-13 |
0.3211 USDT |
1,078,561.6145 |
0.3257 USDT |
0.3139 USDT |
0.3280 USDT |
0.3164 USDT |
| 2021-06-12 |
0.3289 USDT |
1,181,890.2937 |
0.3318 USDT |
0.3121 USDT |
0.3351 USDT |
0.3259 USDT |
| 2021-06-11 |
0.3413 USDT |
1,324,993.0007 |
0.3511 USDT |
0.3288 USDT |
0.3620 USDT |
0.3315 USDT |
| 2021-06-10 |
0.3519 USDT |
1,241,245.0896 |
0.3525 USDT |
0.3464 USDT |
0.3604 USDT |
0.3512 USDT |
| 2021-06-09 |
0.3368 USDT |
1,503,211.0851 |
0.3213 USDT |
0.3199 USDT |
0.3559 USDT |
0.3523 USDT |