Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-15 |
0.1067 USDT |
82,569,889.9177 CVC |
0.0953 USDT |
0.0931 USDT |
0.1300 USDT |
0.1070 USDT |
| 2023-01-14 |
0.0938 USDT |
37,965,197.1354 CVC |
0.0913 USDT |
0.0889 USDT |
0.0985 USDT |
0.0953 USDT |
| 2023-01-13 |
0.0885 USDT |
26,280,773.5530 CVC |
0.0880 USDT |
0.0868 USDT |
0.0914 USDT |
0.0913 USDT |
| 2023-01-12 |
0.0857 USDT |
31,842,862.1546 CVC |
0.0856 USDT |
0.0828 USDT |
0.0881 USDT |
0.0880 USDT |
| 2023-01-11 |
0.0841 USDT |
11,255,578.0127 CVC |
0.0859 USDT |
0.0822 USDT |
0.0861 USDT |
0.0856 USDT |
| 2023-01-10 |
0.0860 USDT |
28,520,234.8686 CVC |
0.0817 USDT |
0.0817 USDT |
0.0936 USDT |
0.0859 USDT |
| 2023-01-09 |
0.0811 USDT |
49,502,878.0356 CVC |
0.0788 USDT |
0.0787 USDT |
0.0831 USDT |
0.0817 USDT |
| 2023-01-08 |
0.0779 USDT |
30,493,878.9215 CVC |
0.0787 USDT |
0.0771 USDT |
0.0793 USDT |
0.0789 USDT |
| 2023-01-07 |
0.0780 USDT |
8,177,862.7591 CVC |
0.0775 USDT |
0.0768 USDT |
0.0798 USDT |
0.0786 USDT |
| 2023-01-06 |
0.0767 USDT |
10,429,968.6377 CVC |
0.0778 USDT |
0.0744 USDT |
0.0783 USDT |
0.0776 USDT |
| 2023-01-05 |
0.0780 USDT |
6,645,875.9828 CVC |
0.0787 USDT |
0.0772 USDT |
0.0792 USDT |
0.0778 USDT |
| 2023-01-04 |
0.0788 USDT |
7,783,911.8279 CVC |
0.0781 USDT |
0.0778 USDT |
0.0798 USDT |
0.0787 USDT |
| 2023-01-03 |
0.0797 USDT |
12,612,825.6705 CVC |
0.0803 USDT |
0.0776 USDT |
0.0830 USDT |
0.0782 USDT |
| 2023-01-02 |
0.0803 USDT |
27,542,569.6879 CVC |
0.0778 USDT |
0.0774 USDT |
0.0840 USDT |
0.0804 USDT |
| 2023-01-01 |
0.0792 USDT |
62,383,785.6666 CVC |
0.0754 USDT |
0.0751 USDT |
0.0863 USDT |
0.0779 USDT |
| 2022-12-31 |
0.0753 USDT |
43,598,371.2387 CVC |
0.0715 USDT |
0.0706 USDT |
0.1040 USDT |
0.0753 USDT |
| 2022-12-30 |
0.0743 USDT |
70,865,655.2110 CVC |
0.0734 USDT |
0.0703 USDT |
0.0771 USDT |
0.0714 USDT |
| 2022-12-29 |
0.0728 USDT |
96,444,883.0210 CVC |
0.0752 USDT |
0.0712 USDT |
0.0754 USDT |
0.0732 USDT |
| 2022-12-28 |
0.0766 USDT |
68,020,073.9328 CVC |
0.0808 USDT |
0.0749 USDT |
0.0810 USDT |
0.0751 USDT |
| 2022-12-27 |
0.0814 USDT |
61,901,493.8289 CVC |
0.0832 USDT |
0.0800 USDT |
0.0835 USDT |
0.0808 USDT |
| 2022-12-26 |
0.0831 USDT |
24,659,763.8039 CVC |
0.0842 USDT |
0.0822 USDT |
0.0845 USDT |
0.0830 USDT |
| 2022-12-25 |
0.0843 USDT |
20,457,649.6591 CVC |
0.0851 USDT |
0.0831 USDT |
0.0853 USDT |
0.0841 USDT |
| 2022-12-24 |
0.0852 USDT |
48,499,351.0908 CVC |
0.0857 USDT |
0.0843 USDT |
0.0866 USDT |
0.0851 USDT |
| 2022-12-23 |
0.0859 USDT |
25,740,909.9908 CVC |
0.0857 USDT |
0.0848 USDT |
0.0866 USDT |
0.0856 USDT |
| 2022-12-22 |
0.0860 USDT |
45,197,487.9864 CVC |
0.0864 USDT |
0.0832 USDT |
0.0882 USDT |
0.0857 USDT |
| 2022-12-21 |
0.0868 USDT |
58,409,284.2772 CVC |
0.0882 USDT |
0.0851 USDT |
0.0890 USDT |
0.0865 USDT |
| 2022-12-20 |
0.0848 USDT |
55,473,596.4304 CVC |
0.0805 USDT |
0.0802 USDT |
0.0899 USDT |
0.0884 USDT |
| 2022-12-19 |
0.0850 USDT |
73,244,994.3982 CVC |
0.0881 USDT |
0.0792 USDT |
0.0888 USDT |
0.0805 USDT |
| 2022-12-18 |
0.0885 USDT |
21,846,481.8415 CVC |
0.0891 USDT |
0.0880 USDT |
0.0905 USDT |
0.0881 USDT |
| 2022-12-17 |
0.0899 USDT |
43,152,817.3560 CVC |
0.0930 USDT |
0.0871 USDT |
0.0935 USDT |
0.0891 USDT |
| 2022-12-16 |
0.0976 USDT |
62,202,417.1927 CVC |
0.1005 USDT |
0.0903 USDT |
0.1069 USDT |
0.0931 USDT |
| 2022-12-15 |
0.0992 USDT |
42,582,614.8934 CVC |
0.0983 USDT |
0.0958 USDT |
0.1063 USDT |
0.1005 USDT |
| 2022-12-14 |
0.0991 USDT |
54,953,906.7872 CVC |
0.0974 USDT |
0.0962 USDT |
0.1013 USDT |
0.0983 USDT |
| 2022-12-13 |
0.0957 USDT |
39,248,124.9708 CVC |
0.0958 USDT |
0.0926 USDT |
0.0978 USDT |
0.0975 USDT |
| 2022-12-12 |
0.0951 USDT |
26,739,153.7242 CVC |
0.0980 USDT |
0.0919 USDT |
0.0983 USDT |
0.0959 USDT |
| 2022-12-11 |
0.0996 USDT |
118,166,470.2099 CVC |
0.0981 USDT |
0.0962 USDT |
0.1100 USDT |
0.0979 USDT |
| 2022-12-10 |
0.0975 USDT |
118,647,632.4577 CVC |
0.0958 USDT |
0.0956 USDT |
0.1177 USDT |
0.0981 USDT |
| 2022-12-09 |
0.0965 USDT |
71,499,185.6040 CVC |
0.0978 USDT |
0.0956 USDT |
0.0983 USDT |
0.0959 USDT |
| 2022-12-08 |
0.0965 USDT |
4,865,151.2540 CVC |
0.0960 USDT |
0.0940 USDT |
0.1011 USDT |
0.0981 USDT |
| 2022-12-07 |
0.0969 USDT |
7,288,793.2148 CVC |
0.1018 USDT |
0.0933 USDT |
0.1028 USDT |
0.0962 USDT |
| 2022-12-06 |
0.1014 USDT |
3,197,861.1616 CVC |
0.1015 USDT |
0.0996 USDT |
0.1049 USDT |
0.1018 USDT |
| 2022-12-05 |
0.1026 USDT |
4,702,491.9242 CVC |
0.1031 USDT |
0.1009 USDT |
0.1045 USDT |
0.1016 USDT |
| 2022-12-04 |
0.1029 USDT |
5,056,719.4224 CVC |
0.1029 USDT |
0.1013 USDT |
0.1051 USDT |
0.1031 USDT |
| 2022-12-03 |
0.1049 USDT |
3,613,423.7426 CVC |
0.1039 USDT |
0.1025 USDT |
0.1119 USDT |
0.1031 USDT |
| 2022-12-02 |
0.1024 USDT |
1,694,241.9312 CVC |
0.1039 USDT |
0.1005 USDT |
0.1043 USDT |
0.1039 USDT |
| 2022-12-01 |
0.1047 USDT |
734,784.7345 CVC |
0.1061 USDT |
0.1035 USDT |
0.1065 USDT |
0.1038 USDT |
| 2022-11-30 |
0.1036 USDT |
2,134,251.7419 CVC |
0.1023 USDT |
0.1018 USDT |
0.1063 USDT |
0.1062 USDT |
| 2022-11-29 |
0.1015 USDT |
3,305,386.7611 CVC |
0.1027 USDT |
0.0987 USDT |
0.1030 USDT |
0.1023 USDT |
| 2022-11-28 |
0.1011 USDT |
8,643,617.2339 CVC |
0.0978 USDT |
0.0940 USDT |
0.1072 USDT |
0.1029 USDT |
| 2022-11-27 |
0.1018 USDT |
2,585,411.8096 CVC |
0.0983 USDT |
0.0978 USDT |
0.1048 USDT |
0.0979 USDT |