Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-24 |
0.2783 USDT |
26,706,567.6665 CVC |
0.2482 USDT |
0.2176 USDT |
0.3145 USDT |
0.3084 USDT |
| 2021-05-23 |
0.2877 USDT |
27,173,551.7576 CVC |
0.3273 USDT |
0.2382 USDT |
0.3394 USDT |
0.2481 USDT |
| 2021-05-22 |
0.3347 USDT |
29,561,334.7146 CVC |
0.3420 USDT |
0.3004 USDT |
0.3626 USDT |
0.3273 USDT |
| 2021-05-21 |
0.3564 USDT |
91,895,189.0678 CVC |
0.3711 USDT |
0.3297 USDT |
0.5304 USDT |
0.3416 USDT |
| 2021-05-20 |
0.3422 USDT |
28,763,319.6737 CVC |
0.3142 USDT |
0.2577 USDT |
0.3800 USDT |
0.3701 USDT |
| 2021-05-19 |
0.3650 USDT |
32,432,672.5742 CVC |
0.4140 USDT |
0.1820 USDT |
0.4342 USDT |
0.3159 USDT |
| 2021-05-18 |
0.4068 USDT |
13,634,488.7855 CVC |
0.3988 USDT |
0.3850 USDT |
0.4444 USDT |
0.4147 USDT |
| 2021-05-17 |
0.4262 USDT |
20,220,282.9773 CVC |
0.4539 USDT |
0.3838 USDT |
0.4588 USDT |
0.3985 USDT |
| 2021-05-16 |
0.4620 USDT |
9,909,901.5248 CVC |
0.4695 USDT |
0.4407 USDT |
0.4826 USDT |
0.4544 USDT |
| 2021-05-15 |
0.4824 USDT |
13,661,510.0156 CVC |
0.4956 USDT |
0.4572 USDT |
0.5162 USDT |
0.4692 USDT |
| 2021-05-14 |
0.4782 USDT |
14,915,065.8177 CVC |
0.4610 USDT |
0.4265 USDT |
0.5001 USDT |
0.4954 USDT |
| 2021-05-13 |
0.4830 USDT |
23,731,920.7744 CVC |
0.5065 USDT |
0.4149 USDT |
0.5099 USDT |
0.4594 USDT |
| 2021-05-12 |
0.5158 USDT |
11,334,117.4572 CVC |
0.5244 USDT |
0.4990 USDT |
0.5453 USDT |
0.5071 USDT |
| 2021-05-11 |
0.5427 USDT |
21,623,359.3946 CVC |
0.5604 USDT |
0.4677 USDT |
0.5608 USDT |
0.5249 USDT |
| 2021-05-10 |
0.5708 USDT |
14,444,301.7897 CVC |
0.5813 USDT |
0.5400 USDT |
0.5898 USDT |
0.5602 USDT |
| 2021-05-09 |
0.5928 USDT |
23,175,396.0724 CVC |
0.6042 USDT |
0.5592 USDT |
0.6220 USDT |
0.5814 USDT |
| 2021-05-08 |
0.6186 USDT |
34,180,050.8830 CVC |
0.6325 USDT |
0.5738 USDT |
0.6869 USDT |
0.6046 USDT |
| 2021-05-07 |
0.6125 USDT |
26,710,411.9417 CVC |
0.5923 USDT |
0.5548 USDT |
0.6400 USDT |
0.6327 USDT |
| 2021-05-06 |
0.5772 USDT |
18,249,751.9241 CVC |
0.5621 USDT |
0.5527 USDT |
0.5955 USDT |
0.5923 USDT |
| 2021-05-05 |
0.5434 USDT |
14,634,503.9073 CVC |
0.5244 USDT |
0.5143 USDT |
0.5679 USDT |
0.5624 USDT |
| 2021-05-04 |
0.5622 USDT |
19,500,006.5284 CVC |
0.6000 USDT |
0.5180 USDT |
0.6074 USDT |
0.5244 USDT |
| 2021-05-03 |
0.5586 USDT |
35,127,349.1157 CVC |
0.5178 USDT |
0.5178 USDT |
0.6467 USDT |
0.5994 USDT |
| 2021-05-02 |
0.5263 USDT |
10,454,820.0521 CVC |
0.5343 USDT |
0.5042 USDT |
0.5494 USDT |
0.5182 USDT |
| 2021-05-01 |
0.5283 USDT |
12,552,618.5167 CVC |
0.5230 USDT |
0.5180 USDT |
0.5568 USDT |
0.5336 USDT |
| 2021-04-30 |
0.5201 USDT |
11,521,331.0289 CVC |
0.5172 USDT |
0.4817 USDT |
0.5231 USDT |
0.5229 USDT |
| 2021-04-29 |
0.5106 USDT |
11,016,225.2198 CVC |
0.5042 USDT |
0.4947 USDT |
0.5281 USDT |
0.5170 USDT |
| 2021-04-28 |
0.5189 USDT |
15,705,130.3700 CVC |
0.5324 USDT |
0.4913 USDT |
0.5544 USDT |
0.5053 USDT |
| 2021-04-27 |
0.5311 USDT |
23,714,467.6374 CVC |
0.5293 USDT |
0.4968 USDT |
0.5500 USDT |
0.5328 USDT |
| 2021-04-26 |
0.4922 USDT |
19,372,473.9626 CVC |
0.4549 USDT |
0.4004 USDT |
0.5323 USDT |
0.5294 USDT |
| 2021-04-25 |
0.4458 USDT |
115,648,404.7707 CVC |
0.4364 USDT |
0.4113 USDT |
0.4604 USDT |
0.4552 USDT |
| 2021-04-24 |
0.4342 USDT |
15,846,245.3198 CVC |
0.4321 USDT |
0.4158 USDT |
0.4629 USDT |
0.4362 USDT |
| 2021-04-23 |
0.4845 USDT |
40,800,875.9217 CVC |
0.5372 USDT |
0.3568 USDT |
0.5397 USDT |
0.4317 USDT |
| 2021-04-22 |
0.5538 USDT |
17,497,327.6718 CVC |
0.5699 USDT |
0.5082 USDT |
0.5819 USDT |
0.5377 USDT |
| 2021-04-21 |
0.5729 USDT |
22,186,800.8872 CVC |
0.5764 USDT |
0.5363 USDT |
0.5901 USDT |
0.5693 USDT |
| 2021-04-20 |
0.5394 USDT |
134,706,752.5847 CVC |
0.5024 USDT |
0.4709 USDT |
0.6349 USDT |
0.5763 USDT |
| 2021-04-19 |
0.5258 USDT |
25,736,699.8060 CVC |
0.5493 USDT |
0.5012 USDT |
0.6169 USDT |
0.5022 USDT |
| 2021-04-18 |
0.5934 USDT |
34,701,819.4050 CVC |
0.6366 USDT |
0.4285 USDT |
0.6861 USDT |
0.5501 USDT |
| 2021-04-17 |
0.6467 USDT |
15,733,891.5240 CVC |
0.6570 USDT |
0.6348 USDT |
0.6832 USDT |
0.6364 USDT |
| 2021-04-16 |
0.6745 USDT |
20,276,365.3790 CVC |
0.6929 USDT |
0.6282 USDT |
0.7218 USDT |
0.6561 USDT |
| 2021-04-15 |
0.6742 USDT |
19,923,513.6880 CVC |
0.6534 USDT |
0.6317 USDT |
0.7112 USDT |
0.6950 USDT |
| 2021-04-14 |
0.6450 USDT |
26,831,797.7310 CVC |
0.6365 USDT |
0.6198 USDT |
0.7074 USDT |
0.6534 USDT |
| 2021-04-13 |
0.6287 USDT |
16,344,902.9550 CVC |
0.6213 USDT |
0.6094 USDT |
0.6755 USDT |
0.6360 USDT |
| 2021-04-12 |
0.6068 USDT |
33,171,184.3090 CVC |
0.5925 USDT |
0.5864 USDT |
0.6974 USDT |
0.6211 USDT |
| 2021-04-11 |
0.5974 USDT |
15,419,212.1630 CVC |
0.6019 USDT |
0.5530 USDT |
0.6055 USDT |
0.5928 USDT |
| 2021-04-10 |
0.6034 USDT |
25,955,148.5320 CVC |
0.6054 USDT |
0.5859 USDT |
0.6360 USDT |
0.6014 USDT |
| 2021-04-09 |
0.5848 USDT |
18,766,931.3550 CVC |
0.5637 USDT |
0.5618 USDT |
0.6117 USDT |
0.6059 USDT |
| 2021-04-08 |
0.5437 USDT |
21,408,438.4630 CVC |
0.5236 USDT |
0.5140 USDT |
0.5662 USDT |
0.5638 USDT |
| 2021-04-07 |
0.5649 USDT |
30,396,497.4980 CVC |
0.6060 USDT |
0.4940 USDT |
0.6172 USDT |
0.5238 USDT |
| 2021-04-06 |
0.6283 USDT |
37,066,798.9420 CVC |
0.6504 USDT |
0.5715 USDT |
0.6562 USDT |
0.6062 USDT |
| 2021-04-05 |
0.6408 USDT |
28,144,791.9960 CVC |
0.6302 USDT |
0.6116 USDT |
0.6775 USDT |
0.6514 USDT |