Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-26 |
0.0898 USDT |
21,230,305.7410 CVC |
0.0890 USDT |
0.0840 USDT |
0.0922 USDT |
0.0891 USDT |
| 2020-12-25 |
0.0913 USDT |
50,468,828.3310 CVC |
0.0905 USDT |
0.0867 USDT |
0.0958 USDT |
0.0906 USDT |
| 2020-12-24 |
0.0859 USDT |
129,861,249.6420 CVC |
0.0920 USDT |
0.0749 USDT |
0.1073 USDT |
0.0917 USDT |
| 2020-12-23 |
0.0864 USDT |
29,169,986.1460 CVC |
0.0801 USDT |
0.0749 USDT |
0.1073 USDT |
0.0803 USDT |
| 2020-12-22 |
0.0927 USDT |
62,710,683.3740 CVC |
0.0924 USDT |
0.0778 USDT |
0.0937 USDT |
0.0925 USDT |
| 2020-12-21 |
0.0959 USDT |
81,428,693.1780 CVC |
0.0929 USDT |
0.0867 USDT |
0.0987 USDT |
0.0933 USDT |
| 2020-12-20 |
0.1011 USDT |
30,703,173.8840 CVC |
0.0985 USDT |
0.0870 USDT |
0.1042 USDT |
0.0983 USDT |
| 2020-12-19 |
0.0995 USDT |
55,021,515.9020 CVC |
0.1039 USDT |
0.0941 USDT |
0.1091 USDT |
0.1038 USDT |
| 2020-12-18 |
0.0959 USDT |
37,324,154.1790 CVC |
0.0952 USDT |
0.0924 USDT |
0.1091 USDT |
0.0953 USDT |
| 2020-12-17 |
0.0965 USDT |
37,364,272.7390 CVC |
0.0965 USDT |
0.0912 USDT |
0.1005 USDT |
0.0966 USDT |
| 2020-12-16 |
0.0968 USDT |
28,204,555.4420 CVC |
0.0963 USDT |
0.0905 USDT |
0.0991 USDT |
0.0963 USDT |
| 2020-12-15 |
0.0964 USDT |
17,833,647.8120 CVC |
0.0972 USDT |
0.0905 USDT |
0.0998 USDT |
0.0969 USDT |
| 2020-12-14 |
0.0965 USDT |
12,891,083.0250 CVC |
0.0958 USDT |
0.0932 USDT |
0.0998 USDT |
0.0959 USDT |
| 2020-12-13 |
0.0969 USDT |
21,541,458.4270 CVC |
0.0971 USDT |
0.0932 USDT |
0.1013 USDT |
0.0970 USDT |
| 2020-12-12 |
0.0959 USDT |
33,784,378.0530 CVC |
0.0967 USDT |
0.0888 USDT |
0.1038 USDT |
0.0965 USDT |
| 2020-12-11 |
0.0934 USDT |
20,763,523.4600 CVC |
0.0953 USDT |
0.0866 USDT |
0.1038 USDT |
0.0953 USDT |
| 2020-12-10 |
0.0937 USDT |
31,297,807.3290 CVC |
0.0915 USDT |
0.0866 USDT |
0.1020 USDT |
0.0914 USDT |
| 2020-12-09 |
0.0965 USDT |
42,834,817.2720 CVC |
0.0959 USDT |
0.0861 USDT |
0.1035 USDT |
0.0960 USDT |
| 2020-12-08 |
0.1011 USDT |
23,829,713.6990 CVC |
0.0969 USDT |
0.0861 USDT |
0.1068 USDT |
0.0967 USDT |
| 2020-12-07 |
0.1068 USDT |
25,951,566.0030 CVC |
0.1054 USDT |
0.0952 USDT |
0.1088 USDT |
0.1054 USDT |
| 2020-12-06 |
0.1092 USDT |
53,370,768.4090 CVC |
0.1082 USDT |
0.1030 USDT |
0.1168 USDT |
0.1081 USDT |
| 2020-12-05 |
0.1109 USDT |
74,665,814.7190 CVC |
0.1103 USDT |
0.0977 USDT |
0.1182 USDT |
0.1102 USDT |
| 2020-12-04 |
0.1199 USDT |
87,224,808.1460 CVC |
0.1116 USDT |
0.0977 USDT |
0.1297 USDT |
0.1118 USDT |
| 2020-12-03 |
0.1232 USDT |
203,913,024.3630 CVC |
0.1279 USDT |
0.1084 USDT |
0.1450 USDT |
0.1279 USDT |
| 2020-12-02 |
0.1035 USDT |
119,434,079.2370 CVC |
0.1184 USDT |
0.0831 USDT |
0.1450 USDT |
0.1184 USDT |
| 2020-12-01 |
0.0836 USDT |
55,527,292.9160 CVC |
0.0885 USDT |
0.0770 USDT |
0.1330 USDT |
0.0886 USDT |
| 2020-11-30 |
0.0796 USDT |
27,547,773.1440 CVC |
0.0785 USDT |
0.0769 USDT |
0.0963 USDT |
0.0788 USDT |
| 2020-11-29 |
0.0810 USDT |
12,217,074.2880 CVC |
0.0804 USDT |
0.0769 USDT |
0.0835 USDT |
0.0803 USDT |
| 2020-11-28 |
0.0769 USDT |
12,256,860.8430 CVC |
0.0816 USDT |
0.0717 USDT |
0.0833 USDT |
0.0815 USDT |
| 2020-11-27 |
0.0727 USDT |
21,971,380.6280 CVC |
0.0723 USDT |
0.0667 USDT |
0.0815 USDT |
0.0723 USDT |
| 2020-11-26 |
0.0815 USDT |
48,272,869.0050 CVC |
0.0731 USDT |
0.0667 USDT |
0.0924 USDT |
0.0730 USDT |
| 2020-11-25 |
0.0875 USDT |
43,433,031.8360 CVC |
0.0900 USDT |
0.0687 USDT |
0.0931 USDT |
0.0900 USDT |
| 2020-11-24 |
0.0832 USDT |
50,406,185.6700 CVC |
0.0850 USDT |
0.0809 USDT |
0.0931 USDT |
0.0849 USDT |
| 2020-11-23 |
0.0787 USDT |
88,940,591.8610 CVC |
0.0814 USDT |
0.0748 USDT |
0.0926 USDT |
0.0813 USDT |
| 2020-11-22 |
0.0794 USDT |
50,554,667.0820 CVC |
0.0760 USDT |
0.0700 USDT |
0.0923 USDT |
0.0761 USDT |
| 2020-11-21 |
0.0842 USDT |
34,826,943.9430 CVC |
0.0826 USDT |
0.0700 USDT |
0.0869 USDT |
0.0827 USDT |
| 2020-11-20 |
0.0870 USDT |
32,844,239.3350 CVC |
0.0857 USDT |
0.0753 USDT |
0.0887 USDT |
0.0858 USDT |
| 2020-11-19 |
0.0800 USDT |
45,136,041.0410 CVC |
0.0881 USDT |
0.0680 USDT |
0.0910 USDT |
0.0885 USDT |
| 2020-11-18 |
0.0724 USDT |
48,769,302.3950 CVC |
0.0715 USDT |
0.0680 USDT |
0.0910 USDT |
0.0715 USDT |
| 2020-11-17 |
0.0779 USDT |
60,331,590.2370 CVC |
0.0732 USDT |
0.0702 USDT |
0.0856 USDT |
0.0732 USDT |
| 2020-11-16 |
0.0853 USDT |
49,465,881.4030 CVC |
0.0825 USDT |
0.0702 USDT |
0.0908 USDT |
0.0824 USDT |
| 2020-11-15 |
0.0915 USDT |
67,915,499.2700 CVC |
0.0881 USDT |
0.0800 USDT |
0.0986 USDT |
0.0879 USDT |
| 2020-11-14 |
0.1021 USDT |
96,777,550.7710 CVC |
0.0950 USDT |
0.0861 USDT |
0.1097 USDT |
0.0950 USDT |
| 2020-11-13 |
0.0988 USDT |
159,496,293.8920 CVC |
0.1092 USDT |
0.0800 USDT |
0.1193 USDT |
0.1092 USDT |
| 2020-11-12 |
0.0879 USDT |
135,670,829.3180 CVC |
0.0883 USDT |
0.0780 USDT |
0.1193 USDT |
0.0883 USDT |
| 2020-11-11 |
0.0938 USDT |
137,236,927.2010 CVC |
0.0874 USDT |
0.0780 USDT |
0.1180 USDT |
0.0874 USDT |
| 2020-11-10 |
0.0915 USDT |
237,600,640.7540 CVC |
0.1001 USDT |
0.0751 USDT |
0.1241 USDT |
0.1001 USDT |
| 2020-11-09 |
0.0674 USDT |
158,379,816.3310 CVC |
0.0829 USDT |
0.0515 USDT |
0.1241 USDT |
0.0829 USDT |
| 2020-11-08 |
0.0461 USDT |
69,844,635.8270 CVC |
0.0519 USDT |
0.0380 USDT |
0.0900 USDT |
0.0519 USDT |
| 2020-11-07 |
0.0465 USDT |
89,112,640.9480 CVC |
0.0402 USDT |
0.0380 USDT |
0.0580 USDT |
0.0402 USDT |