Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-08 |
0.3601 USDT |
2,349,305.0263 |
0.3988 USDT |
0.3100 USDT |
0.4002 USDT |
0.3213 USDT |
| 2021-06-07 |
0.4120 USDT |
1,516,735.2771 |
0.4250 USDT |
0.3924 USDT |
0.4291 USDT |
0.3989 USDT |
| 2021-06-06 |
0.4235 USDT |
1,634,477.6112 |
0.4220 USDT |
0.4139 USDT |
0.4426 USDT |
0.4249 USDT |
| 2021-06-05 |
0.4302 USDT |
1,963,344.1264 |
0.4384 USDT |
0.4110 USDT |
0.4530 USDT |
0.4220 USDT |
| 2021-06-04 |
0.4624 USDT |
2,995,890.9677 |
0.4862 USDT |
0.4190 USDT |
0.5178 USDT |
0.4386 USDT |
| 2021-06-03 |
0.4727 USDT |
2,930,979.6272 |
0.4596 USDT |
0.4258 USDT |
0.4887 USDT |
0.4857 USDT |
| 2021-06-02 |
0.4328 USDT |
3,956,574.2298 |
0.4059 USDT |
0.4039 USDT |
0.4660 USDT |
0.4596 USDT |
| 2021-06-01 |
0.3830 USDT |
7,911,008.6593 |
0.3597 USDT |
0.3508 USDT |
0.4621 USDT |
0.4063 USDT |
| 2021-05-31 |
0.3371 USDT |
1,805,673.9222 |
0.3154 USDT |
0.3089 USDT |
0.3630 USDT |
0.3587 USDT |
| 2021-05-30 |
0.3080 USDT |
2,114,477.7620 |
0.3009 USDT |
0.2961 USDT |
0.3338 USDT |
0.3150 USDT |
| 2021-05-29 |
0.3221 USDT |
2,188,068.6171 |
0.3435 USDT |
0.2961 USDT |
0.3516 USDT |
0.3006 USDT |
| 2021-05-28 |
0.3674 USDT |
2,763,423.4583 |
0.3914 USDT |
0.3270 USDT |
0.3919 USDT |
0.3433 USDT |
| 2021-05-27 |
0.3880 USDT |
2,134,567.9594 |
0.3860 USDT |
0.3648 USDT |
0.4120 USDT |
0.3900 USDT |
| 2021-05-26 |
0.3803 USDT |
2,709,410.8427 |
0.3752 USDT |
0.3588 USDT |
0.4131 USDT |
0.3854 USDT |
| 2021-05-25 |
0.3688 USDT |
4,626,539.3688 |
0.3620 USDT |
0.3456 USDT |
0.4232 USDT |
0.3755 USDT |
| 2021-05-24 |
0.3324 USDT |
6,379,858.7238 |
0.3027 USDT |
0.2804 USDT |
0.3807 USDT |
0.3620 USDT |
| 2021-05-23 |
0.3427 USDT |
5,454,153.9344 |
0.3819 USDT |
0.2966 USDT |
0.3963 USDT |
0.3035 USDT |
| 2021-05-22 |
0.3831 USDT |
5,946,937.6661 |
0.3849 USDT |
0.3460 USDT |
0.4313 USDT |
0.3813 USDT |
| 2021-05-21 |
0.4703 USDT |
8,086,139.9452 |
0.5555 USDT |
0.3500 USDT |
0.5631 USDT |
0.3850 USDT |
| 2021-05-20 |
0.4989 USDT |
6,709,583.1391 |
0.4447 USDT |
0.3502 USDT |
0.5689 USDT |
0.5531 USDT |
| 2021-05-19 |
0.5277 USDT |
11,020,736.8768 |
0.6114 USDT |
0.2603 USDT |
0.6200 USDT |
0.4439 USDT |
| 2021-05-18 |
0.6091 USDT |
2,651,664.8779 |
0.6080 USDT |
0.5800 USDT |
0.6500 USDT |
0.6102 USDT |
| 2021-05-17 |
0.6642 USDT |
5,825,795.9435 |
0.7196 USDT |
0.5937 USDT |
0.7315 USDT |
0.6088 USDT |
| 2021-05-16 |
0.7533 USDT |
2,384,938.7277 |
0.7868 USDT |
0.7182 USDT |
0.7868 USDT |
0.7197 USDT |
| 2021-05-15 |
0.8012 USDT |
1,893,446.7782 |
0.8155 USDT |
0.7605 USDT |
0.8258 USDT |
0.7868 USDT |
| 2021-05-14 |
0.8123 USDT |
3,138,032.7920 |
0.8084 USDT |
0.7894 USDT |
0.8500 USDT |
0.8161 USDT |
| 2021-05-13 |
0.8476 USDT |
7,629,827.8042 |
0.8867 USDT |
0.7754 USDT |
0.9750 USDT |
0.8085 USDT |
| 2021-05-12 |
0.8435 USDT |
4,820,274.7038 |
0.7992 USDT |
0.7890 USDT |
0.9200 USDT |
0.8878 USDT |
| 2021-05-11 |
0.8222 USDT |
5,111,499.8168 |
0.8460 USDT |
0.7771 USDT |
0.8521 USDT |
0.7984 USDT |
| 2021-05-10 |
0.8570 USDT |
3,596,100.1938 |
0.8686 USDT |
0.8383 USDT |
0.8921 USDT |
0.8454 USDT |
| 2021-05-09 |
0.8727 USDT |
4,025,925.8009 |
0.8770 USDT |
0.8500 USDT |
0.9111 USDT |
0.8683 USDT |
| 2021-05-08 |
0.9156 USDT |
6,947,825.0509 |
0.9550 USDT |
0.8761 USDT |
1.0654 USDT |
0.8762 USDT |
| 2021-05-07 |
0.9154 USDT |
5,618,107.1294 |
0.8757 USDT |
0.8444 USDT |
0.9600 USDT |
0.9550 USDT |
| 2021-05-06 |
0.8854 USDT |
2,748,637.3251 |
0.8948 USDT |
0.8610 USDT |
0.9305 USDT |
0.8760 USDT |
| 2021-05-05 |
0.8826 USDT |
3,697,016.8664 |
0.8706 USDT |
0.8572 USDT |
0.9500 USDT |
0.8946 USDT |
| 2021-05-04 |
0.9154 USDT |
5,820,124.8626 |
0.9608 USDT |
0.8558 USDT |
1.0085 USDT |
0.8700 USDT |
| 2021-05-03 |
0.9515 USDT |
2,972,575.1351 |
0.9419 USDT |
0.9234 USDT |
0.9900 USDT |
0.9611 USDT |
| 2021-05-02 |
0.9653 USDT |
6,878,292.4568 |
0.9886 USDT |
0.8902 USDT |
1.0085 USDT |
0.9419 USDT |
| 2021-05-01 |
1.0055 USDT |
2,834,174.9939 |
1.0212 USDT |
0.9777 USDT |
1.0230 USDT |
0.9897 USDT |
| 2021-04-30 |
1.0217 USDT |
3,200,806.8669 |
1.0219 USDT |
0.9673 USDT |
1.0343 USDT |
1.0214 USDT |
| 2021-04-29 |
1.0203 USDT |
5,555,978.3601 |
1.0185 USDT |
0.9515 USDT |
1.0826 USDT |
1.0220 USDT |
| 2021-04-28 |
1.0141 USDT |
7,203,448.0832 |
1.0097 USDT |
1.0000 USDT |
1.1142 USDT |
1.0184 USDT |
| 2021-04-27 |
0.9687 USDT |
6,134,262.7905 |
0.9283 USDT |
0.9059 USDT |
1.1000 USDT |
1.0090 USDT |
| 2021-04-26 |
0.9033 USDT |
3,685,047.8191 |
0.8797 USDT |
0.8180 USDT |
0.9290 USDT |
0.9269 USDT |
| 2021-04-25 |
0.8737 USDT |
2,414,217.4744 |
0.8665 USDT |
0.8142 USDT |
0.8917 USDT |
0.8809 USDT |
| 2021-04-24 |
0.8498 USDT |
4,316,801.7616 |
0.8337 USDT |
0.8280 USDT |
0.9202 USDT |
0.8658 USDT |
| 2021-04-23 |
0.8864 USDT |
6,423,365.9813 |
0.9380 USDT |
0.7800 USDT |
0.9700 USDT |
0.8347 USDT |
| 2021-04-22 |
0.9688 USDT |
5,240,089.7605 |
0.9986 USDT |
0.9076 USDT |
1.0355 USDT |
0.9389 USDT |
| 2021-04-21 |
1.0037 USDT |
4,470,470.4735 |
1.0087 USDT |
0.9376 USDT |
1.0755 USDT |
0.9987 USDT |
| 2021-04-20 |
1.0175 USDT |
6,804,449.1565 |
1.0259 USDT |
0.9428 USDT |
1.1190 USDT |
1.0090 USDT |