Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.2526 USDT |
25,571,841.6591 |
0.2522 USDT |
0.2454 USDT |
0.2589 USDT |
0.2539 USDT |
| 2024-04-22 |
0.2534 USDT |
29,886,427.4178 |
0.2475 USDT |
0.2459 USDT |
0.2590 USDT |
0.2524 USDT |
| 2024-04-21 |
0.2519 USDT |
26,452,927.0215 |
0.2575 USDT |
0.2443 USDT |
0.2587 USDT |
0.2476 USDT |
| 2024-04-20 |
0.2472 USDT |
55,332,634.6968 |
0.2321 USDT |
0.2283 USDT |
0.2601 USDT |
0.2578 USDT |
| 2024-04-19 |
0.2275 USDT |
48,304,487.4043 |
0.2287 USDT |
0.2073 USDT |
0.2390 USDT |
0.2318 USDT |
| 2024-04-18 |
0.2307 USDT |
25,387,441.6736 |
0.2315 USDT |
0.2212 USDT |
0.2383 USDT |
0.2287 USDT |
| 2024-04-17 |
0.2315 USDT |
37,358,636.5587 |
0.2372 USDT |
0.2181 USDT |
0.2417 USDT |
0.2315 USDT |
| 2024-04-16 |
0.2386 USDT |
56,989,858.2039 |
0.2452 USDT |
0.2241 USDT |
0.2500 USDT |
0.2372 USDT |
| 2024-04-15 |
0.2587 USDT |
100,440,375.3502 |
0.2496 USDT |
0.2345 USDT |
0.2801 USDT |
0.2452 USDT |
| 2024-04-14 |
0.2312 USDT |
111,587,641.0333 |
0.2155 USDT |
0.2070 USDT |
0.2575 USDT |
0.2499 USDT |
| 2024-04-13 |
0.2311 USDT |
163,648,454.4568 |
0.2636 USDT |
0.1865 USDT |
0.2778 USDT |
0.2157 USDT |
| 2024-04-12 |
0.2980 USDT |
148,836,755.5224 |
0.3524 USDT |
0.2361 USDT |
0.3619 USDT |
0.2635 USDT |
| 2024-04-11 |
0.3413 USDT |
24,449,029.3128 |
0.3430 USDT |
0.3332 USDT |
0.3542 USDT |
0.3522 USDT |
| 2024-04-10 |
0.3353 USDT |
65,081,684.4413 |
0.3326 USDT |
0.3212 USDT |
0.3513 USDT |
0.3430 USDT |
| 2024-04-09 |
0.3547 USDT |
26,858,944.2734 |
0.3730 USDT |
0.3322 USDT |
0.3820 USDT |
0.3327 USDT |
| 2024-04-08 |
0.3644 USDT |
27,961,944.3835 |
0.3612 USDT |
0.3492 USDT |
0.3757 USDT |
0.3732 USDT |
| 2024-04-07 |
0.3631 USDT |
19,556,364.1720 |
0.3613 USDT |
0.3551 USDT |
0.3685 USDT |
0.3612 USDT |
| 2024-04-06 |
0.3591 USDT |
21,106,935.8854 |
0.3584 USDT |
0.3525 USDT |
0.3673 USDT |
0.3612 USDT |
| 2024-04-05 |
0.3534 USDT |
27,853,544.0874 |
0.3693 USDT |
0.3385 USDT |
0.3717 USDT |
0.3582 USDT |
| 2024-04-04 |
0.3685 USDT |
22,574,215.1446 |
0.3624 USDT |
0.3580 USDT |
0.3807 USDT |
0.3691 USDT |
| 2024-04-03 |
0.3649 USDT |
32,984,047.2683 |
0.3643 USDT |
0.3482 USDT |
0.3756 USDT |
0.3626 USDT |
| 2024-04-02 |
0.3761 USDT |
60,671,244.3953 |
0.3996 USDT |
0.3572 USDT |
0.4015 USDT |
0.3644 USDT |
| 2024-04-01 |
0.4323 USDT |
167,570,227.0948 |
0.4697 USDT |
0.3909 USDT |
0.4813 USDT |
0.3997 USDT |
| 2024-03-31 |
0.4755 USDT |
19,793,950.7328 |
0.4805 USDT |
0.4650 USDT |
0.4853 USDT |
0.4696 USDT |
| 2024-03-30 |
0.4873 USDT |
29,139,669.4194 |
0.4852 USDT |
0.4740 USDT |
0.4975 USDT |
0.4806 USDT |
| 2024-03-29 |
0.4782 USDT |
34,600,064.9788 |
0.4783 USDT |
0.4619 USDT |
0.4923 USDT |
0.4852 USDT |
| 2024-03-28 |
0.4816 USDT |
41,099,971.7336 |
0.4820 USDT |
0.4650 USDT |
0.4972 USDT |
0.4781 USDT |
| 2024-03-27 |
0.4891 USDT |
77,339,045.3073 |
0.5027 USDT |
0.4628 USDT |
0.5209 USDT |
0.4820 USDT |
| 2024-03-26 |
0.5052 USDT |
66,015,186.6062 |
0.5132 USDT |
0.4815 USDT |
0.5347 USDT |
0.5030 USDT |
| 2024-03-25 |
0.5131 USDT |
70,374,861.0715 |
0.5165 USDT |
0.5001 USDT |
0.5467 USDT |
0.5133 USDT |
| 2024-03-24 |
0.5022 USDT |
156,872,252.6060 |
0.4403 USDT |
0.4403 USDT |
0.5511 USDT |
0.5167 USDT |
| 2024-03-23 |
0.4469 USDT |
50,221,657.4929 |
0.4482 USDT |
0.4318 USDT |
0.4670 USDT |
0.4401 USDT |
| 2024-03-22 |
0.4250 USDT |
49,022,924.2048 |
0.4298 USDT |
0.4112 USDT |
0.4500 USDT |
0.4483 USDT |
| 2024-03-21 |
0.4341 USDT |
89,920,153.5586 |
0.4102 USDT |
0.4044 USDT |
0.4713 USDT |
0.4298 USDT |
| 2024-03-20 |
0.3779 USDT |
68,052,666.8539 |
0.3592 USDT |
0.3446 USDT |
0.4246 USDT |
0.4103 USDT |
| 2024-03-19 |
0.3656 USDT |
87,639,081.4923 |
0.3977 USDT |
0.3490 USDT |
0.4013 USDT |
0.3592 USDT |
| 2024-03-18 |
0.4095 USDT |
55,305,796.2162 |
0.4108 USDT |
0.3889 USDT |
0.4305 USDT |
0.3972 USDT |
| 2024-03-17 |
0.4252 USDT |
91,432,716.9798 |
0.4070 USDT |
0.3933 USDT |
0.4570 USDT |
0.4108 USDT |
| 2024-03-16 |
0.4180 USDT |
113,334,903.3946 |
0.4323 USDT |
0.3842 USDT |
0.4501 USDT |
0.4069 USDT |
| 2024-03-15 |
0.3922 USDT |
193,366,768.1653 |
0.3771 USDT |
0.3452 USDT |
0.4416 USDT |
0.4323 USDT |
| 2024-03-14 |
0.3618 USDT |
97,603,490.7294 |
0.3577 USDT |
0.3448 USDT |
0.3850 USDT |
0.3771 USDT |
| 2024-03-13 |
0.3418 USDT |
49,353,600.0773 |
0.3298 USDT |
0.3219 USDT |
0.3591 USDT |
0.3575 USDT |
| 2024-03-12 |
0.3222 USDT |
33,344,348.2788 |
0.3334 USDT |
0.3019 USDT |
0.3364 USDT |
0.3298 USDT |
| 2024-03-11 |
0.3227 USDT |
38,732,155.8967 |
0.3232 USDT |
0.3022 USDT |
0.3348 USDT |
0.3332 USDT |
| 2024-03-10 |
0.3206 USDT |
30,443,013.5269 |
0.3246 USDT |
0.3053 USDT |
0.3331 USDT |
0.3233 USDT |
| 2024-03-09 |
0.3282 USDT |
26,472,827.0426 |
0.3285 USDT |
0.3210 USDT |
0.3352 USDT |
0.3246 USDT |
| 2024-03-08 |
0.3336 USDT |
83,952,275.6548 |
0.3549 USDT |
0.3074 USDT |
0.3616 USDT |
0.3286 USDT |
| 2024-03-07 |
0.3378 USDT |
79,694,795.3407 |
0.3188 USDT |
0.3094 USDT |
0.3572 USDT |
0.3550 USDT |
| 2024-03-06 |
0.2967 USDT |
63,355,058.2992 |
0.2744 USDT |
0.2639 USDT |
0.3240 USDT |
0.3184 USDT |
| 2024-03-05 |
0.2839 USDT |
100,235,078.4739 |
0.3107 USDT |
0.2380 USDT |
0.3136 USDT |
0.2744 USDT |