Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-22 |
0.4703 USDT |
7,034,028.9951 CVC |
0.4693 USDT |
0.4636 USDT |
0.4852 USDT |
0.4712 USDT |
| 2021-10-21 |
0.4750 USDT |
10,446,651.8706 CVC |
0.4807 USDT |
0.4619 USDT |
0.4943 USDT |
0.4693 USDT |
| 2021-10-20 |
0.4732 USDT |
8,630,450.4915 CVC |
0.4657 USDT |
0.4633 USDT |
0.4887 USDT |
0.4807 USDT |
| 2021-10-19 |
0.4683 USDT |
5,880,260.8725 CVC |
0.4708 USDT |
0.4617 USDT |
0.4773 USDT |
0.4658 USDT |
| 2021-10-18 |
0.4734 USDT |
10,186,431.8938 CVC |
0.4762 USDT |
0.4528 USDT |
0.4822 USDT |
0.4705 USDT |
| 2021-10-17 |
0.4798 USDT |
9,171,595.9505 CVC |
0.4830 USDT |
0.4737 USDT |
0.4888 USDT |
0.4767 USDT |
| 2021-10-16 |
0.4826 USDT |
15,509,094.5454 CVC |
0.4819 USDT |
0.4726 USDT |
0.4945 USDT |
0.4832 USDT |
| 2021-10-15 |
0.4959 USDT |
24,460,209.8236 CVC |
0.5096 USDT |
0.4679 USDT |
0.5445 USDT |
0.4822 USDT |
| 2021-10-14 |
0.5029 USDT |
8,279,687.6186 CVC |
0.4963 USDT |
0.4939 USDT |
0.5139 USDT |
0.5096 USDT |
| 2021-10-13 |
0.4854 USDT |
9,005,049.7525 CVC |
0.4751 USDT |
0.4721 USDT |
0.4996 USDT |
0.4956 USDT |
| 2021-10-12 |
0.4898 USDT |
11,616,938.0362 CVC |
0.5051 USDT |
0.4520 USDT |
0.5058 USDT |
0.4744 USDT |
| 2021-10-11 |
0.5092 USDT |
13,840,221.9884 CVC |
0.5133 USDT |
0.4859 USDT |
0.5189 USDT |
0.5051 USDT |
| 2021-10-10 |
0.5207 USDT |
13,348,583.7995 CVC |
0.5280 USDT |
0.5050 USDT |
0.5353 USDT |
0.5135 USDT |
| 2021-10-09 |
0.5355 USDT |
25,296,483.4694 CVC |
0.5430 USDT |
0.5178 USDT |
0.5905 USDT |
0.5280 USDT |
| 2021-10-08 |
0.5377 USDT |
18,713,338.6570 CVC |
0.5330 USDT |
0.5228 USDT |
0.5678 USDT |
0.5424 USDT |
| 2021-10-07 |
0.5343 USDT |
20,717,066.3053 CVC |
0.5354 USDT |
0.5183 USDT |
0.5567 USDT |
0.5331 USDT |
| 2021-10-06 |
0.5185 USDT |
50,067,720.0543 CVC |
0.5018 USDT |
0.4996 USDT |
0.5925 USDT |
0.5352 USDT |
| 2021-10-05 |
0.5015 USDT |
20,218,480.4179 CVC |
0.5013 USDT |
0.4939 USDT |
0.5370 USDT |
0.5018 USDT |
| 2021-10-04 |
0.5059 USDT |
25,936,839.0419 CVC |
0.5100 USDT |
0.4862 USDT |
0.5488 USDT |
0.5017 USDT |
| 2021-10-03 |
0.4990 USDT |
28,871,145.2286 CVC |
0.4881 USDT |
0.4704 USDT |
0.5500 USDT |
0.5099 USDT |
| 2021-10-02 |
0.4774 USDT |
15,701,039.6164 CVC |
0.4666 USDT |
0.4640 USDT |
0.4931 USDT |
0.4882 USDT |
| 2021-10-01 |
0.4525 USDT |
27,295,152.8054 CVC |
0.4384 USDT |
0.4261 USDT |
0.4800 USDT |
0.4665 USDT |
| 2021-09-30 |
0.4202 USDT |
30,299,152.3660 CVC |
0.4020 USDT |
0.3882 USDT |
0.4586 USDT |
0.4385 USDT |
| 2021-09-29 |
0.4004 USDT |
21,099,192.4046 CVC |
0.3988 USDT |
0.3880 USDT |
0.4140 USDT |
0.4021 USDT |
| 2021-09-28 |
0.4132 USDT |
10,287,724.8155 CVC |
0.4276 USDT |
0.3982 USDT |
0.4297 USDT |
0.3988 USDT |
| 2021-09-27 |
0.4348 USDT |
14,577,670.9636 CVC |
0.4423 USDT |
0.4234 USDT |
0.4497 USDT |
0.4274 USDT |
| 2021-09-26 |
0.4511 USDT |
14,414,890.9284 CVC |
0.4600 USDT |
0.4052 USDT |
0.4607 USDT |
0.4422 USDT |
| 2021-09-25 |
0.4648 USDT |
20,776,906.6546 CVC |
0.4695 USDT |
0.4445 USDT |
0.4970 USDT |
0.4601 USDT |
| 2021-09-24 |
0.4475 USDT |
78,145,132.2493 CVC |
0.4247 USDT |
0.4246 USDT |
0.5397 USDT |
0.4703 USDT |
| 2021-09-23 |
0.4207 USDT |
15,456,789.3230 CVC |
0.4168 USDT |
0.4115 USDT |
0.4398 USDT |
0.4246 USDT |
| 2021-09-22 |
0.4192 USDT |
21,440,101.7125 CVC |
0.4215 USDT |
0.3721 USDT |
0.4225 USDT |
0.4169 USDT |
| 2021-09-21 |
0.4298 USDT |
17,248,305.5672 CVC |
0.4377 USDT |
0.3885 USDT |
0.4424 USDT |
0.4220 USDT |
| 2021-09-20 |
0.4747 USDT |
85,088,492.8120 CVC |
0.5117 USDT |
0.4000 USDT |
0.5138 USDT |
0.4377 USDT |
| 2021-09-19 |
0.5255 USDT |
11,681,066.3528 CVC |
0.5393 USDT |
0.5050 USDT |
0.5393 USDT |
0.5117 USDT |
| 2021-09-18 |
0.5453 USDT |
19,388,902.5488 CVC |
0.5518 USDT |
0.5290 USDT |
0.5666 USDT |
0.5388 USDT |
| 2021-09-17 |
0.5411 USDT |
54,502,708.5700 CVC |
0.5305 USDT |
0.5163 USDT |
0.6060 USDT |
0.5517 USDT |
| 2021-09-16 |
0.5255 USDT |
26,277,069.0586 CVC |
0.5200 USDT |
0.5085 USDT |
0.5534 USDT |
0.5309 USDT |
| 2021-09-15 |
0.5096 USDT |
13,602,320.2072 CVC |
0.4994 USDT |
0.4934 USDT |
0.5223 USDT |
0.5197 USDT |
| 2021-09-14 |
0.4918 USDT |
20,456,080.9298 CVC |
0.4845 USDT |
0.4789 USDT |
0.5230 USDT |
0.4991 USDT |
| 2021-09-13 |
0.5029 USDT |
44,759,125.6002 CVC |
0.5210 USDT |
0.4585 USDT |
0.5750 USDT |
0.4847 USDT |
| 2021-09-12 |
0.5313 USDT |
12,630,650.6938 CVC |
0.5410 USDT |
0.4965 USDT |
0.5459 USDT |
0.5215 USDT |
| 2021-09-11 |
0.5326 USDT |
17,985,361.4465 CVC |
0.5240 USDT |
0.5076 USDT |
0.5538 USDT |
0.5411 USDT |
| 2021-09-10 |
0.5560 USDT |
27,991,346.5980 CVC |
0.5883 USDT |
0.5043 USDT |
0.6007 USDT |
0.5237 USDT |
| 2021-09-09 |
0.5539 USDT |
61,135,729.7474 CVC |
0.5199 USDT |
0.5039 USDT |
0.6492 USDT |
0.5880 USDT |
| 2021-09-08 |
0.5067 USDT |
57,409,165.9741 CVC |
0.4936 USDT |
0.4591 USDT |
0.5398 USDT |
0.5199 USDT |
| 2021-09-07 |
0.5580 USDT |
79,198,760.7351 CVC |
0.6231 USDT |
0.4117 USDT |
0.6846 USDT |
0.4930 USDT |
| 2021-09-06 |
0.6372 USDT |
96,885,573.4395 CVC |
0.6515 USDT |
0.5694 USDT |
0.6607 USDT |
0.6229 USDT |
| 2021-09-05 |
0.6434 USDT |
268,996,692.5958 CVC |
0.6354 USDT |
0.6018 USDT |
1.0000 USDT |
0.6514 USDT |
| 2021-09-04 |
0.5056 USDT |
195,688,906.1975 CVC |
0.3756 USDT |
0.3746 USDT |
0.7200 USDT |
0.6355 USDT |
| 2021-09-03 |
0.3635 USDT |
21,677,474.0197 CVC |
0.3513 USDT |
0.3465 USDT |
0.3905 USDT |
0.3757 USDT |