Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-11 |
0.3552 USDT |
9,446,684.0883 CVC |
0.3554 USDT |
0.3303 USDT |
0.3658 USDT |
0.3550 USDT |
| 2021-12-10 |
0.3659 USDT |
9,008,129.6797 CVC |
0.3760 USDT |
0.3475 USDT |
0.3794 USDT |
0.3557 USDT |
| 2021-12-09 |
0.3858 USDT |
11,415,214.5260 CVC |
0.3953 USDT |
0.3712 USDT |
0.4193 USDT |
0.3763 USDT |
| 2021-12-08 |
0.3969 USDT |
12,691,304.1557 CVC |
0.3988 USDT |
0.3712 USDT |
0.4063 USDT |
0.3949 USDT |
| 2021-12-07 |
0.3871 USDT |
27,865,162.4433 CVC |
0.3755 USDT |
0.3560 USDT |
0.4092 USDT |
0.3986 USDT |
| 2021-12-06 |
0.3650 USDT |
21,068,098.1741 CVC |
0.3559 USDT |
0.3205 USDT |
0.3807 USDT |
0.3741 USDT |
| 2021-12-05 |
0.3707 USDT |
16,855,207.6366 CVC |
0.3854 USDT |
0.3474 USDT |
0.4056 USDT |
0.3560 USDT |
| 2021-12-04 |
0.4472 USDT |
39,227,289.4780 CVC |
0.5082 USDT |
0.3020 USDT |
0.5082 USDT |
0.3861 USDT |
| 2021-12-03 |
0.5192 USDT |
7,169,597.3767 CVC |
0.5304 USDT |
0.5059 USDT |
0.5381 USDT |
0.5080 USDT |
| 2021-12-02 |
0.5507 USDT |
11,648,904.0643 CVC |
0.5709 USDT |
0.5194 USDT |
0.5786 USDT |
0.5306 USDT |
| 2021-12-01 |
0.5580 USDT |
11,236,780.1617 CVC |
0.5447 USDT |
0.5326 USDT |
0.5767 USDT |
0.5713 USDT |
| 2021-11-30 |
0.5538 USDT |
9,804,142.2489 CVC |
0.5633 USDT |
0.5340 USDT |
0.5774 USDT |
0.5444 USDT |
| 2021-11-29 |
0.5590 USDT |
17,431,650.4895 CVC |
0.5544 USDT |
0.5305 USDT |
0.5935 USDT |
0.5635 USDT |
| 2021-11-28 |
0.5823 USDT |
51,785,601.8387 CVC |
0.6100 USDT |
0.5397 USDT |
0.6500 USDT |
0.5547 USDT |
| 2021-11-27 |
0.6033 USDT |
70,941,695.9124 CVC |
0.5958 USDT |
0.5405 USDT |
0.6194 USDT |
0.6108 USDT |
| 2021-11-26 |
0.5475 USDT |
77,793,313.4069 CVC |
0.4990 USDT |
0.4910 USDT |
0.6130 USDT |
0.5959 USDT |
| 2021-11-25 |
0.4986 USDT |
16,724,603.6245 CVC |
0.4980 USDT |
0.4874 USDT |
0.5193 USDT |
0.4991 USDT |
| 2021-11-24 |
0.5097 USDT |
12,512,291.6775 CVC |
0.5201 USDT |
0.4870 USDT |
0.5246 USDT |
0.4994 USDT |
| 2021-11-23 |
0.5436 USDT |
23,542,974.2426 CVC |
0.5669 USDT |
0.5049 USDT |
0.5717 USDT |
0.5203 USDT |
| 2021-11-22 |
0.5524 USDT |
62,314,672.7905 CVC |
0.5380 USDT |
0.5333 USDT |
0.6406 USDT |
0.5669 USDT |
| 2021-11-21 |
0.5340 USDT |
28,044,884.0693 CVC |
0.5300 USDT |
0.5174 USDT |
0.5649 USDT |
0.5381 USDT |
| 2021-11-20 |
0.5006 USDT |
46,304,042.7738 CVC |
0.4721 USDT |
0.4702 USDT |
0.5757 USDT |
0.5291 USDT |
| 2021-11-19 |
0.4710 USDT |
15,670,122.5517 CVC |
0.4700 USDT |
0.4385 USDT |
0.4752 USDT |
0.4720 USDT |
| 2021-11-18 |
0.4824 USDT |
25,267,655.2087 CVC |
0.4951 USDT |
0.4533 USDT |
0.5181 USDT |
0.4696 USDT |
| 2021-11-17 |
0.4775 USDT |
27,927,593.2023 CVC |
0.4602 USDT |
0.4427 USDT |
0.5302 USDT |
0.4948 USDT |
| 2021-11-16 |
0.4739 USDT |
28,068,185.8016 CVC |
0.4869 USDT |
0.4181 USDT |
0.5094 USDT |
0.4608 USDT |
| 2021-11-15 |
0.4827 USDT |
21,351,893.0349 CVC |
0.4788 USDT |
0.4697 USDT |
0.5012 USDT |
0.4866 USDT |
| 2021-11-14 |
0.4722 USDT |
10,466,914.9307 CVC |
0.4658 USDT |
0.4624 USDT |
0.4917 USDT |
0.4786 USDT |
| 2021-11-13 |
0.4583 USDT |
7,172,597.4898 CVC |
0.4507 USDT |
0.4419 USDT |
0.4760 USDT |
0.4658 USDT |
| 2021-11-12 |
0.4597 USDT |
8,434,746.3962 CVC |
0.4693 USDT |
0.4466 USDT |
0.4748 USDT |
0.4501 USDT |
| 2021-11-11 |
0.4822 USDT |
22,492,850.1913 CVC |
0.4952 USDT |
0.4254 USDT |
0.5039 USDT |
0.4691 USDT |
| 2021-11-10 |
0.4943 USDT |
11,648,162.6665 CVC |
0.4940 USDT |
0.4783 USDT |
0.5029 USDT |
0.4945 USDT |
| 2021-11-09 |
0.4892 USDT |
11,367,869.6141 CVC |
0.4852 USDT |
0.4804 USDT |
0.5015 USDT |
0.4931 USDT |
| 2021-11-08 |
0.4876 USDT |
11,944,190.8081 CVC |
0.4901 USDT |
0.4758 USDT |
0.5034 USDT |
0.4850 USDT |
| 2021-11-07 |
0.4901 USDT |
7,099,245.5107 CVC |
0.4904 USDT |
0.4856 USDT |
0.5055 USDT |
0.4899 USDT |
| 2021-11-06 |
0.4947 USDT |
11,632,462.7433 CVC |
0.4992 USDT |
0.4762 USDT |
0.5167 USDT |
0.4902 USDT |
| 2021-11-05 |
0.4907 USDT |
19,649,117.9669 CVC |
0.4822 USDT |
0.4789 USDT |
0.5159 USDT |
0.4992 USDT |
| 2021-11-04 |
0.4747 USDT |
50,548,630.2386 CVC |
0.4674 USDT |
0.4612 USDT |
0.5415 USDT |
0.4819 USDT |
| 2021-11-03 |
0.4781 USDT |
20,843,149.6592 CVC |
0.4891 USDT |
0.4540 USDT |
0.5010 USDT |
0.4670 USDT |
| 2021-11-02 |
0.4846 USDT |
20,980,233.7931 CVC |
0.4801 USDT |
0.4622 USDT |
0.4916 USDT |
0.4891 USDT |
| 2021-11-01 |
0.4993 USDT |
48,586,807.3005 CVC |
0.5187 USDT |
0.4405 USDT |
0.5255 USDT |
0.4800 USDT |
| 2021-10-31 |
0.4897 USDT |
104,100,341.5610 CVC |
0.4603 USDT |
0.4550 USDT |
0.6622 USDT |
0.5192 USDT |
| 2021-10-30 |
0.4615 USDT |
10,749,655.8501 CVC |
0.4622 USDT |
0.4481 USDT |
0.4726 USDT |
0.4608 USDT |
| 2021-10-29 |
0.4498 USDT |
14,407,363.6718 CVC |
0.4374 USDT |
0.4282 USDT |
0.4669 USDT |
0.4622 USDT |
| 2021-10-28 |
0.4325 USDT |
10,762,125.1155 CVC |
0.4283 USDT |
0.4087 USDT |
0.4399 USDT |
0.4368 USDT |
| 2021-10-27 |
0.4562 USDT |
21,495,743.9995 CVC |
0.4842 USDT |
0.3832 USDT |
0.4966 USDT |
0.4281 USDT |
| 2021-10-26 |
0.4808 USDT |
7,306,459.6629 CVC |
0.4773 USDT |
0.4736 USDT |
0.4887 USDT |
0.4844 USDT |
| 2021-10-25 |
0.4697 USDT |
4,672,933.9050 CVC |
0.4622 USDT |
0.4556 USDT |
0.4779 USDT |
0.4771 USDT |
| 2021-10-24 |
0.4697 USDT |
5,797,238.7428 CVC |
0.4771 USDT |
0.4601 USDT |
0.4830 USDT |
0.4623 USDT |
| 2021-10-23 |
0.4740 USDT |
4,397,562.2713 CVC |
0.4707 USDT |
0.4656 USDT |
0.4815 USDT |
0.4773 USDT |