Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-13 |
0.2363 USDT |
7,548,830.7723 CVC |
0.2381 USDT |
0.2302 USDT |
0.2459 USDT |
0.2345 USDT |
| 2021-07-12 |
0.2425 USDT |
6,714,441.2248 CVC |
0.2467 USDT |
0.2372 USDT |
0.2472 USDT |
0.2383 USDT |
| 2021-07-11 |
0.2449 USDT |
7,279,423.4860 CVC |
0.2429 USDT |
0.2315 USDT |
0.2476 USDT |
0.2468 USDT |
| 2021-07-10 |
0.2427 USDT |
7,235,579.1607 CVC |
0.2427 USDT |
0.2383 USDT |
0.2551 USDT |
0.2427 USDT |
| 2021-07-09 |
0.2449 USDT |
7,894,962.4458 CVC |
0.2471 USDT |
0.2300 USDT |
0.2530 USDT |
0.2426 USDT |
| 2021-07-08 |
0.2597 USDT |
11,028,802.4605 CVC |
0.2719 USDT |
0.2404 USDT |
0.2814 USDT |
0.2474 USDT |
| 2021-07-07 |
0.2740 USDT |
10,850,668.8196 CVC |
0.2760 USDT |
0.2690 USDT |
0.2812 USDT |
0.2719 USDT |
| 2021-07-06 |
0.2825 USDT |
35,989,806.5871 CVC |
0.2891 USDT |
0.2665 USDT |
0.2988 USDT |
0.2758 USDT |
| 2021-07-05 |
0.2711 USDT |
46,380,674.2797 CVC |
0.2532 USDT |
0.2477 USDT |
0.2950 USDT |
0.2890 USDT |
| 2021-07-04 |
0.2461 USDT |
14,206,301.4195 CVC |
0.2384 USDT |
0.2360 USDT |
0.2628 USDT |
0.2537 USDT |
| 2021-07-03 |
0.2358 USDT |
6,735,230.9862 CVC |
0.2337 USDT |
0.2249 USDT |
0.2390 USDT |
0.2379 USDT |
| 2021-07-02 |
0.2304 USDT |
11,642,846.1098 CVC |
0.2269 USDT |
0.2178 USDT |
0.2386 USDT |
0.2338 USDT |
| 2021-07-01 |
0.2303 USDT |
15,585,587.6875 CVC |
0.2337 USDT |
0.2242 USDT |
0.2524 USDT |
0.2269 USDT |
| 2021-06-30 |
0.2263 USDT |
28,201,563.8359 CVC |
0.2189 USDT |
0.2159 USDT |
0.2568 USDT |
0.2336 USDT |
| 2021-06-29 |
0.2112 USDT |
15,765,625.8849 CVC |
0.2032 USDT |
0.1984 USDT |
0.2256 USDT |
0.2192 USDT |
| 2021-06-28 |
0.1923 USDT |
12,522,192.1230 CVC |
0.1814 USDT |
0.1782 USDT |
0.2044 USDT |
0.2031 USDT |
| 2021-06-27 |
0.1814 USDT |
15,992,483.0345 CVC |
0.1813 USDT |
0.1753 USDT |
0.1947 USDT |
0.1815 USDT |
| 2021-06-26 |
0.1794 USDT |
9,508,743.4076 CVC |
0.1776 USDT |
0.1707 USDT |
0.1881 USDT |
0.1812 USDT |
| 2021-06-25 |
0.1836 USDT |
12,896,051.7134 CVC |
0.1893 USDT |
0.1753 USDT |
0.2116 USDT |
0.1779 USDT |
| 2021-06-24 |
0.1880 USDT |
15,152,909.8949 CVC |
0.1865 USDT |
0.1747 USDT |
0.1965 USDT |
0.1894 USDT |
| 2021-06-23 |
0.1762 USDT |
17,811,421.8564 CVC |
0.1661 USDT |
0.1611 USDT |
0.1943 USDT |
0.1863 USDT |
| 2021-06-22 |
0.1820 USDT |
23,486,948.8294 CVC |
0.1974 USDT |
0.1442 USDT |
0.1996 USDT |
0.1665 USDT |
| 2021-06-21 |
0.2057 USDT |
19,849,289.0594 CVC |
0.2139 USDT |
0.1892 USDT |
0.2298 USDT |
0.1975 USDT |
| 2021-06-20 |
0.2227 USDT |
15,028,294.1747 CVC |
0.2310 USDT |
0.2069 USDT |
0.2411 USDT |
0.2143 USDT |
| 2021-06-19 |
0.2311 USDT |
7,479,536.0761 CVC |
0.2316 USDT |
0.2226 USDT |
0.2444 USDT |
0.2306 USDT |
| 2021-06-18 |
0.2454 USDT |
10,098,332.4740 CVC |
0.2590 USDT |
0.2311 USDT |
0.2601 USDT |
0.2317 USDT |
| 2021-06-17 |
0.2581 USDT |
8,173,559.3210 CVC |
0.2573 USDT |
0.2504 USDT |
0.2650 USDT |
0.2588 USDT |
| 2021-06-16 |
0.2620 USDT |
8,727,242.5091 CVC |
0.2663 USDT |
0.2541 USDT |
0.2734 USDT |
0.2577 USDT |
| 2021-06-15 |
0.2709 USDT |
11,094,061.0050 CVC |
0.2751 USDT |
0.2634 USDT |
0.2790 USDT |
0.2666 USDT |
| 2021-06-14 |
0.2626 USDT |
15,602,653.3263 CVC |
0.2503 USDT |
0.2495 USDT |
0.2798 USDT |
0.2748 USDT |
| 2021-06-13 |
0.2523 USDT |
7,364,720.3979 CVC |
0.2538 USDT |
0.2458 USDT |
0.2630 USDT |
0.2507 USDT |
| 2021-06-12 |
0.2641 USDT |
11,842,456.2536 CVC |
0.2738 USDT |
0.2420 USDT |
0.2754 USDT |
0.2543 USDT |
| 2021-06-11 |
0.2810 USDT |
22,099,814.0678 CVC |
0.2875 USDT |
0.2719 USDT |
0.3146 USDT |
0.2745 USDT |
| 2021-06-10 |
0.2934 USDT |
9,807,294.7529 CVC |
0.2989 USDT |
0.2851 USDT |
0.3074 USDT |
0.2879 USDT |
| 2021-06-09 |
0.2833 USDT |
72,144,267.9501 CVC |
0.2676 USDT |
0.2666 USDT |
0.3000 USDT |
0.2990 USDT |
| 2021-06-08 |
0.2978 USDT |
15,554,686.3463 CVC |
0.3270 USDT |
0.2567 USDT |
0.3270 USDT |
0.2685 USDT |
| 2021-06-07 |
0.3245 USDT |
6,045,742.6854 CVC |
0.3228 USDT |
0.3163 USDT |
0.3377 USDT |
0.3261 USDT |
| 2021-06-06 |
0.3222 USDT |
8,436,334.2243 CVC |
0.3216 USDT |
0.3058 USDT |
0.3360 USDT |
0.3227 USDT |
| 2021-06-05 |
0.3234 USDT |
11,044,791.7406 CVC |
0.3250 USDT |
0.3099 USDT |
0.3528 USDT |
0.3217 USDT |
| 2021-06-04 |
0.3415 USDT |
14,040,939.8784 CVC |
0.3576 USDT |
0.3082 USDT |
0.3625 USDT |
0.3253 USDT |
| 2021-06-03 |
0.3503 USDT |
19,728,064.9927 CVC |
0.3430 USDT |
0.3318 USDT |
0.3813 USDT |
0.3576 USDT |
| 2021-06-02 |
0.3313 USDT |
10,194,981.9757 CVC |
0.3198 USDT |
0.3169 USDT |
0.3441 USDT |
0.3428 USDT |
| 2021-06-01 |
0.3271 USDT |
55,711,000.7425 CVC |
0.3343 USDT |
0.3177 USDT |
0.3520 USDT |
0.3198 USDT |
| 2021-05-31 |
0.3234 USDT |
9,258,787.9137 CVC |
0.3125 USDT |
0.2946 USDT |
0.3362 USDT |
0.3343 USDT |
| 2021-05-30 |
0.3045 USDT |
10,540,086.8806 CVC |
0.2961 USDT |
0.2827 USDT |
0.3295 USDT |
0.3128 USDT |
| 2021-05-29 |
0.3193 USDT |
16,062,692.2155 CVC |
0.3427 USDT |
0.2867 USDT |
0.3487 USDT |
0.2959 USDT |
| 2021-05-28 |
0.3772 USDT |
25,157,528.2922 CVC |
0.4108 USDT |
0.3073 USDT |
0.4158 USDT |
0.3436 USDT |
| 2021-05-27 |
0.3734 USDT |
36,424,059.0660 CVC |
0.3359 USDT |
0.3305 USDT |
0.4252 USDT |
0.4108 USDT |
| 2021-05-26 |
0.3249 USDT |
13,065,955.6453 CVC |
0.3140 USDT |
0.3019 USDT |
0.3451 USDT |
0.3358 USDT |
| 2021-05-25 |
0.3118 USDT |
18,137,181.0130 CVC |
0.3089 USDT |
0.2836 USDT |
0.3319 USDT |
0.3147 USDT |