Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-09 |
0.2130 USDT |
16,296,735.7713 CVC |
0.2399 USDT |
0.1863 USDT |
0.2419 USDT |
0.1882 USDT |
| 2022-05-08 |
0.2524 USDT |
31,949,560.6381 CVC |
0.2356 USDT |
0.2355 USDT |
0.2712 USDT |
0.2398 USDT |
| 2022-05-07 |
0.2409 USDT |
4,996,345.5877 CVC |
0.2473 USDT |
0.2276 USDT |
0.2481 USDT |
0.2355 USDT |
| 2022-05-06 |
0.2470 USDT |
7,331,657.0399 CVC |
0.2543 USDT |
0.2383 USDT |
0.2554 USDT |
0.2475 USDT |
| 2022-05-05 |
0.2620 USDT |
7,869,913.1521 CVC |
0.2830 USDT |
0.2476 USDT |
0.2859 USDT |
0.2550 USDT |
| 2022-05-04 |
0.2746 USDT |
15,533,173.1535 CVC |
0.2591 USDT |
0.2572 USDT |
0.3000 USDT |
0.2832 USDT |
| 2022-05-03 |
0.2620 USDT |
4,523,432.5261 CVC |
0.2656 USDT |
0.2540 USDT |
0.2750 USDT |
0.2590 USDT |
| 2022-05-02 |
0.2617 USDT |
5,584,638.2113 CVC |
0.2678 USDT |
0.2540 USDT |
0.2714 USDT |
0.2655 USDT |
| 2022-05-01 |
0.2632 USDT |
8,857,044.9340 CVC |
0.2587 USDT |
0.2503 USDT |
0.2738 USDT |
0.2680 USDT |
| 2022-04-30 |
0.2655 USDT |
14,055,905.6974 CVC |
0.2769 USDT |
0.2438 USDT |
0.2842 USDT |
0.2589 USDT |
| 2022-04-29 |
0.2914 USDT |
32,306,836.8735 CVC |
0.2851 USDT |
0.2736 USDT |
0.3075 USDT |
0.2769 USDT |
| 2022-04-28 |
0.2803 USDT |
13,544,492.4280 CVC |
0.2749 USDT |
0.2678 USDT |
0.2921 USDT |
0.2852 USDT |
| 2022-04-27 |
0.2736 USDT |
4,914,349.0976 CVC |
0.2690 USDT |
0.2654 USDT |
0.2802 USDT |
0.2750 USDT |
| 2022-04-26 |
0.2853 USDT |
10,763,910.7882 CVC |
0.2925 USDT |
0.2631 USDT |
0.3051 USDT |
0.2689 USDT |
| 2022-04-25 |
0.2848 USDT |
9,453,398.9187 CVC |
0.3024 USDT |
0.2758 USDT |
0.3027 USDT |
0.2925 USDT |
| 2022-04-24 |
0.3091 USDT |
7,232,403.5847 CVC |
0.3239 USDT |
0.2970 USDT |
0.3245 USDT |
0.3024 USDT |
| 2022-04-23 |
0.3159 USDT |
21,619,664.6117 CVC |
0.3067 USDT |
0.3065 USDT |
0.3250 USDT |
0.3245 USDT |
| 2022-04-22 |
0.3083 USDT |
13,804,800.5227 CVC |
0.3031 USDT |
0.2979 USDT |
0.3251 USDT |
0.3065 USDT |
| 2022-04-21 |
0.3085 USDT |
13,124,205.0347 CVC |
0.3026 USDT |
0.2957 USDT |
0.3186 USDT |
0.3034 USDT |
| 2022-04-20 |
0.3007 USDT |
10,524,195.4051 CVC |
0.3011 USDT |
0.2923 USDT |
0.3085 USDT |
0.3027 USDT |
| 2022-04-19 |
0.2938 USDT |
5,191,299.2484 CVC |
0.2910 USDT |
0.2854 USDT |
0.3022 USDT |
0.3012 USDT |
| 2022-04-18 |
0.2797 USDT |
8,126,674.7352 CVC |
0.2834 USDT |
0.2696 USDT |
0.2920 USDT |
0.2911 USDT |
| 2022-04-17 |
0.2932 USDT |
4,871,428.7080 CVC |
0.2966 USDT |
0.2821 USDT |
0.2983 USDT |
0.2834 USDT |
| 2022-04-16 |
0.2926 USDT |
4,541,509.1621 CVC |
0.2912 USDT |
0.2859 USDT |
0.2980 USDT |
0.2965 USDT |
| 2022-04-15 |
0.2898 USDT |
6,343,794.4242 CVC |
0.2864 USDT |
0.2828 USDT |
0.2987 USDT |
0.2914 USDT |
| 2022-04-14 |
0.2909 USDT |
12,314,915.2952 CVC |
0.2986 USDT |
0.2787 USDT |
0.3036 USDT |
0.2865 USDT |
| 2022-04-13 |
0.2917 USDT |
17,383,503.3382 CVC |
0.2797 USDT |
0.2770 USDT |
0.3042 USDT |
0.2989 USDT |
| 2022-04-12 |
0.2764 USDT |
11,783,727.7839 CVC |
0.2639 USDT |
0.2602 USDT |
0.2889 USDT |
0.2791 USDT |
| 2022-04-11 |
0.2730 USDT |
8,798,260.7592 CVC |
0.2916 USDT |
0.2555 USDT |
0.2938 USDT |
0.2639 USDT |
| 2022-04-10 |
0.3012 USDT |
5,702,554.3521 CVC |
0.3048 USDT |
0.2906 USDT |
0.3082 USDT |
0.2916 USDT |
| 2022-04-09 |
0.3010 USDT |
8,050,848.8453 CVC |
0.3001 USDT |
0.2955 USDT |
0.3070 USDT |
0.3049 USDT |
| 2022-04-08 |
0.3229 USDT |
32,968,276.8713 CVC |
0.3258 USDT |
0.2933 USDT |
0.3429 USDT |
0.3003 USDT |
| 2022-04-07 |
0.3131 USDT |
11,830,329.9580 CVC |
0.2996 USDT |
0.2927 USDT |
0.3270 USDT |
0.3262 USDT |
| 2022-04-06 |
0.3160 USDT |
15,128,296.2080 CVC |
0.3451 USDT |
0.2969 USDT |
0.3454 USDT |
0.3002 USDT |
| 2022-04-05 |
0.3561 USDT |
6,031,299.2695 CVC |
0.3605 USDT |
0.3427 USDT |
0.3675 USDT |
0.3452 USDT |
| 2022-04-04 |
0.3614 USDT |
9,268,550.9533 CVC |
0.3843 USDT |
0.3442 USDT |
0.3847 USDT |
0.3606 USDT |
| 2022-04-03 |
0.3828 USDT |
15,119,294.8047 CVC |
0.3802 USDT |
0.3667 USDT |
0.4037 USDT |
0.3842 USDT |
| 2022-04-02 |
0.3920 USDT |
23,940,108.4391 CVC |
0.3754 USDT |
0.3707 USDT |
0.4218 USDT |
0.3801 USDT |
| 2022-04-01 |
0.3627 USDT |
12,929,692.2194 CVC |
0.3607 USDT |
0.3356 USDT |
0.3759 USDT |
0.3754 USDT |
| 2022-03-31 |
0.3700 USDT |
13,160,452.3935 CVC |
0.3749 USDT |
0.3401 USDT |
0.3860 USDT |
0.3610 USDT |
| 2022-03-30 |
0.3802 USDT |
34,639,534.0436 CVC |
0.3534 USDT |
0.3418 USDT |
0.4147 USDT |
0.3746 USDT |
| 2022-03-29 |
0.3578 USDT |
17,908,879.6752 CVC |
0.3351 USDT |
0.3333 USDT |
0.3827 USDT |
0.3535 USDT |
| 2022-03-28 |
0.3464 USDT |
9,824,064.3916 CVC |
0.3417 USDT |
0.3292 USDT |
0.3553 USDT |
0.3353 USDT |
| 2022-03-27 |
0.3406 USDT |
20,498,414.5997 CVC |
0.3250 USDT |
0.3224 USDT |
0.3603 USDT |
0.3418 USDT |
| 2022-03-26 |
0.3189 USDT |
11,027,935.4236 CVC |
0.3033 USDT |
0.3033 USDT |
0.3317 USDT |
0.3248 USDT |
| 2022-03-25 |
0.3106 USDT |
5,734,236.1955 CVC |
0.3138 USDT |
0.2982 USDT |
0.3176 USDT |
0.3033 USDT |
| 2022-03-24 |
0.3103 USDT |
6,933,886.4251 CVC |
0.3077 USDT |
0.3029 USDT |
0.3157 USDT |
0.3139 USDT |
| 2022-03-23 |
0.3029 USDT |
7,319,624.3858 CVC |
0.3084 USDT |
0.2952 USDT |
0.3087 USDT |
0.3074 USDT |
| 2022-03-22 |
0.3005 USDT |
5,010,954.2226 CVC |
0.2931 USDT |
0.2904 USDT |
0.3104 USDT |
0.3082 USDT |
| 2022-03-21 |
0.2960 USDT |
6,127,244.0552 CVC |
0.2991 USDT |
0.2880 USDT |
0.3035 USDT |
0.2931 USDT |