Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-21 |
0.2960 USDT |
6,127,244.0552 CVC |
0.2991 USDT |
0.2880 USDT |
0.3035 USDT |
0.2931 USDT |
| 2022-03-20 |
0.2943 USDT |
5,335,855.2026 CVC |
0.2983 USDT |
0.2834 USDT |
0.3058 USDT |
0.2990 USDT |
| 2022-03-19 |
0.2985 USDT |
6,252,187.8198 CVC |
0.2995 USDT |
0.2917 USDT |
0.3047 USDT |
0.2983 USDT |
| 2022-03-18 |
0.2850 USDT |
6,091,691.5984 CVC |
0.2832 USDT |
0.2745 USDT |
0.3022 USDT |
0.2995 USDT |
| 2022-03-17 |
0.2842 USDT |
19,152,942.6720 CVC |
0.2719 USDT |
0.2692 USDT |
0.2990 USDT |
0.2832 USDT |
| 2022-03-16 |
0.2592 USDT |
6,668,686.3870 CVC |
0.2542 USDT |
0.2482 USDT |
0.2719 USDT |
0.2719 USDT |
| 2022-03-15 |
0.2517 USDT |
3,311,194.0897 CVC |
0.2588 USDT |
0.2447 USDT |
0.2588 USDT |
0.2542 USDT |
| 2022-03-14 |
0.2505 USDT |
3,150,421.6350 CVC |
0.2458 USDT |
0.2436 USDT |
0.2590 USDT |
0.2587 USDT |
| 2022-03-13 |
0.2539 USDT |
1,869,965.2784 CVC |
0.2575 USDT |
0.2447 USDT |
0.2614 USDT |
0.2460 USDT |
| 2022-03-12 |
0.2594 USDT |
1,828,414.6333 CVC |
0.2592 USDT |
0.2558 USDT |
0.2631 USDT |
0.2577 USDT |
| 2022-03-11 |
0.2612 USDT |
5,450,936.2476 CVC |
0.2627 USDT |
0.2533 USDT |
0.2680 USDT |
0.2591 USDT |
| 2022-03-10 |
0.2606 USDT |
5,928,634.3689 CVC |
0.2737 USDT |
0.2523 USDT |
0.2750 USDT |
0.2626 USDT |
| 2022-03-09 |
0.2674 USDT |
3,736,213.4106 CVC |
0.2596 USDT |
0.2582 USDT |
0.2746 USDT |
0.2734 USDT |
| 2022-03-08 |
0.2558 USDT |
5,936,662.8268 CVC |
0.2519 USDT |
0.2482 USDT |
0.2631 USDT |
0.2598 USDT |
| 2022-03-07 |
0.2537 USDT |
6,597,948.4287 CVC |
0.2574 USDT |
0.2445 USDT |
0.2643 USDT |
0.2522 USDT |
| 2022-03-06 |
0.2616 USDT |
4,185,152.4511 CVC |
0.2686 USDT |
0.2550 USDT |
0.2705 USDT |
0.2575 USDT |
| 2022-03-05 |
0.2635 USDT |
3,435,966.9519 CVC |
0.2630 USDT |
0.2555 USDT |
0.2691 USDT |
0.2687 USDT |
| 2022-03-04 |
0.2776 USDT |
15,484,904.2323 CVC |
0.2830 USDT |
0.2572 USDT |
0.2978 USDT |
0.2628 USDT |
| 2022-03-03 |
0.2846 USDT |
5,254,944.6347 CVC |
0.2956 USDT |
0.2752 USDT |
0.2958 USDT |
0.2829 USDT |
| 2022-03-02 |
0.2954 USDT |
7,360,334.1065 CVC |
0.3067 USDT |
0.2864 USDT |
0.3070 USDT |
0.2955 USDT |
| 2022-03-01 |
0.3014 USDT |
15,404,818.7607 CVC |
0.2944 USDT |
0.2927 USDT |
0.3115 USDT |
0.3068 USDT |
| 2022-02-28 |
0.2765 USDT |
11,945,916.2284 CVC |
0.2689 USDT |
0.2654 USDT |
0.2961 USDT |
0.2944 USDT |
| 2022-02-27 |
0.2706 USDT |
14,555,929.9627 CVC |
0.2777 USDT |
0.2606 USDT |
0.2816 USDT |
0.2687 USDT |
| 2022-02-26 |
0.2771 USDT |
13,043,853.7372 CVC |
0.2638 USDT |
0.2633 USDT |
0.2886 USDT |
0.2776 USDT |
| 2022-02-25 |
0.2327 USDT |
7,358,906.9467 CVC |
0.2218 USDT |
0.2187 USDT |
0.2482 USDT |
0.2436 USDT |
| 2022-02-24 |
0.2344 USDT |
12,168,292.1840 CVC |
0.2468 USDT |
0.2069 USDT |
0.2548 USDT |
0.2220 USDT |
| 2022-02-23 |
0.2436 USDT |
4,559,913.3541 CVC |
0.2405 USDT |
0.2344 USDT |
0.2540 USDT |
0.2467 USDT |
| 2022-02-22 |
0.2471 USDT |
7,985,532.2383 CVC |
0.2536 USDT |
0.2205 USDT |
0.2548 USDT |
0.2405 USDT |
| 2022-02-21 |
0.2524 USDT |
5,632,980.0620 CVC |
0.2510 USDT |
0.2403 USDT |
0.2652 USDT |
0.2538 USDT |
| 2022-02-20 |
0.2607 USDT |
5,047,589.1498 CVC |
0.2703 USDT |
0.2471 USDT |
0.2752 USDT |
0.2510 USDT |
| 2022-02-19 |
0.2686 USDT |
11,038,898.8086 CVC |
0.2670 USDT |
0.2629 USDT |
0.2837 USDT |
0.2701 USDT |
| 2022-02-18 |
0.2779 USDT |
5,926,583.2620 CVC |
0.2886 USDT |
0.2654 USDT |
0.2923 USDT |
0.2672 USDT |
| 2022-02-17 |
0.2963 USDT |
3,431,020.3698 CVC |
0.3040 USDT |
0.2864 USDT |
0.3113 USDT |
0.2885 USDT |
| 2022-02-16 |
0.3037 USDT |
5,397,143.4135 CVC |
0.3035 USDT |
0.2973 USDT |
0.3150 USDT |
0.3038 USDT |
| 2022-02-15 |
0.2935 USDT |
5,028,787.1116 CVC |
0.2832 USDT |
0.2773 USDT |
0.3063 USDT |
0.3037 USDT |
| 2022-02-14 |
0.2854 USDT |
5,416,415.4264 CVC |
0.2877 USDT |
0.2713 USDT |
0.2883 USDT |
0.2831 USDT |
| 2022-02-13 |
0.2830 USDT |
5,034,123.6349 CVC |
0.2784 USDT |
0.2774 USDT |
0.2931 USDT |
0.2876 USDT |
| 2022-02-12 |
0.2934 USDT |
8,546,291.5162 CVC |
0.3081 USDT |
0.2726 USDT |
0.3091 USDT |
0.2786 USDT |
| 2022-02-11 |
0.3130 USDT |
6,302,164.6045 CVC |
0.3175 USDT |
0.2949 USDT |
0.3229 USDT |
0.3085 USDT |
| 2022-02-10 |
0.3149 USDT |
15,793,906.9848 CVC |
0.3117 USDT |
0.3042 USDT |
0.3424 USDT |
0.3181 USDT |
| 2022-02-09 |
0.3088 USDT |
4,867,144.4207 CVC |
0.3058 USDT |
0.3006 USDT |
0.3150 USDT |
0.3118 USDT |
| 2022-02-08 |
0.3147 USDT |
11,224,088.7210 CVC |
0.3237 USDT |
0.3012 USDT |
0.3305 USDT |
0.3057 USDT |
| 2022-02-07 |
0.3163 USDT |
5,272,670.0115 CVC |
0.3092 USDT |
0.3077 USDT |
0.3249 USDT |
0.3235 USDT |
| 2022-02-06 |
0.3109 USDT |
8,944,247.9600 CVC |
0.3127 USDT |
0.3014 USDT |
0.3304 USDT |
0.3092 USDT |
| 2022-02-05 |
0.3041 USDT |
8,535,762.6172 CVC |
0.2954 USDT |
0.2951 USDT |
0.3141 USDT |
0.3128 USDT |
| 2022-02-04 |
0.2931 USDT |
10,995,261.8084 CVC |
0.2906 USDT |
0.2859 USDT |
0.3032 USDT |
0.2956 USDT |
| 2022-02-03 |
0.2822 USDT |
21,224,438.5586 CVC |
0.2737 USDT |
0.2703 USDT |
0.2963 USDT |
0.2908 USDT |
| 2022-02-02 |
0.2808 USDT |
11,215,548.8811 CVC |
0.2876 USDT |
0.2687 USDT |
0.2888 USDT |
0.2741 USDT |
| 2022-02-01 |
0.2768 USDT |
28,483,918.5400 CVC |
0.2659 USDT |
0.2647 USDT |
0.3109 USDT |
0.2877 USDT |
| 2022-01-31 |
0.2629 USDT |
7,426,263.2139 CVC |
0.2601 USDT |
0.2426 USDT |
0.2671 USDT |
0.2656 USDT |