Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-04 |
0.6283 USDT |
27,486,784.6250 CVC |
0.6264 USDT |
0.5905 USDT |
0.6434 USDT |
0.6302 USDT |
| 2021-04-03 |
0.6797 USDT |
75,897,857.1510 CVC |
0.7332 USDT |
0.6225 USDT |
0.7808 USDT |
0.6261 USDT |
| 2021-04-02 |
0.6418 USDT |
47,167,587.1510 CVC |
0.5507 USDT |
0.5144 USDT |
0.7469 USDT |
0.7328 USDT |
| 2021-04-01 |
0.5395 USDT |
22,937,255.4440 CVC |
0.5269 USDT |
0.5177 USDT |
0.5714 USDT |
0.5521 USDT |
| 2021-03-31 |
0.5241 USDT |
24,036,000.0490 CVC |
0.5215 USDT |
0.4580 USDT |
0.5564 USDT |
0.5266 USDT |
| 2021-03-30 |
0.5046 USDT |
16,826,290.9110 CVC |
0.4870 USDT |
0.4796 USDT |
0.5341 USDT |
0.5222 USDT |
| 2021-03-29 |
0.4889 USDT |
16,431,295.4210 CVC |
0.4906 USDT |
0.4582 USDT |
0.4992 USDT |
0.4871 USDT |
| 2021-03-28 |
0.4640 USDT |
25,958,623.3510 CVC |
0.4380 USDT |
0.4360 USDT |
0.5031 USDT |
0.4900 USDT |
| 2021-03-27 |
0.4317 USDT |
20,327,723.0940 CVC |
0.4254 USDT |
0.4209 USDT |
0.4621 USDT |
0.4379 USDT |
| 2021-03-26 |
0.4167 USDT |
20,113,081.3750 CVC |
0.4082 USDT |
0.4002 USDT |
0.4339 USDT |
0.4251 USDT |
| 2021-03-25 |
0.4497 USDT |
32,270,954.2240 CVC |
0.4914 USDT |
0.4025 USDT |
0.5022 USDT |
0.4080 USDT |
| 2021-03-24 |
0.4757 USDT |
42,389,095.7410 CVC |
0.4596 USDT |
0.4339 USDT |
0.5455 USDT |
0.4918 USDT |
| 2021-03-23 |
0.4670 USDT |
32,583,803.3720 CVC |
0.4747 USDT |
0.4018 USDT |
0.4828 USDT |
0.4592 USDT |
| 2021-03-22 |
0.4483 USDT |
31,871,606.4130 CVC |
0.4227 USDT |
0.4125 USDT |
0.5026 USDT |
0.4739 USDT |
| 2021-03-21 |
0.4352 USDT |
14,533,267.8630 CVC |
0.4483 USDT |
0.4020 USDT |
0.4491 USDT |
0.4221 USDT |
| 2021-03-20 |
0.4502 USDT |
15,685,211.8640 CVC |
0.4524 USDT |
0.4322 USDT |
0.4662 USDT |
0.4480 USDT |
| 2021-03-19 |
0.4479 USDT |
20,582,966.2690 CVC |
0.4431 USDT |
0.4126 USDT |
0.4665 USDT |
0.4526 USDT |
| 2021-03-18 |
0.4221 USDT |
15,453,934.9430 CVC |
0.4028 USDT |
0.4002 USDT |
0.4465 USDT |
0.4413 USDT |
| 2021-03-17 |
0.4091 USDT |
12,754,717.4230 CVC |
0.4160 USDT |
0.3889 USDT |
0.4209 USDT |
0.4022 USDT |
| 2021-03-16 |
0.4222 USDT |
14,759,278.5550 CVC |
0.4282 USDT |
0.3954 USDT |
0.4355 USDT |
0.4161 USDT |
| 2021-03-15 |
0.4377 USDT |
27,528,392.5250 CVC |
0.4470 USDT |
0.4080 USDT |
0.4750 USDT |
0.4283 USDT |
| 2021-03-14 |
0.4390 USDT |
36,655,466.6820 CVC |
0.4308 USDT |
0.4214 USDT |
0.4813 USDT |
0.4471 USDT |
| 2021-03-13 |
0.4288 USDT |
17,791,745.1780 CVC |
0.4252 USDT |
0.4055 USDT |
0.4434 USDT |
0.4323 USDT |
| 2021-03-12 |
0.4375 USDT |
25,128,304.3300 CVC |
0.4500 USDT |
0.4029 USDT |
0.4583 USDT |
0.4250 USDT |
| 2021-03-11 |
0.4459 USDT |
20,981,196.1740 CVC |
0.4417 USDT |
0.4052 USDT |
0.4666 USDT |
0.4501 USDT |
| 2021-03-10 |
0.4411 USDT |
20,577,343.7000 CVC |
0.4403 USDT |
0.4158 USDT |
0.4832 USDT |
0.4418 USDT |
| 2021-03-09 |
0.4188 USDT |
23,809,113.4600 CVC |
0.3973 USDT |
0.3924 USDT |
0.4753 USDT |
0.4403 USDT |
| 2021-03-08 |
0.3969 USDT |
10,108,891.4280 CVC |
0.3963 USDT |
0.3800 USDT |
0.4154 USDT |
0.3975 USDT |
| 2021-03-07 |
0.3837 USDT |
10,953,745.1250 CVC |
0.3722 USDT |
0.3710 USDT |
0.4092 USDT |
0.3951 USDT |
| 2021-03-06 |
0.3697 USDT |
19,875,836.1130 CVC |
0.3671 USDT |
0.3591 USDT |
0.3903 USDT |
0.3722 USDT |
| 2021-03-05 |
0.3807 USDT |
10,416,473.6450 CVC |
0.3944 USDT |
0.3551 USDT |
0.3946 USDT |
0.3670 USDT |
| 2021-03-04 |
0.3935 USDT |
14,083,683.1680 CVC |
0.3926 USDT |
0.3732 USDT |
0.4049 USDT |
0.3943 USDT |
| 2021-03-03 |
0.3854 USDT |
18,898,855.8020 CVC |
0.3783 USDT |
0.3543 USDT |
0.4071 USDT |
0.3925 USDT |
| 2021-03-02 |
0.3697 USDT |
24,300,328.9030 CVC |
0.3610 USDT |
0.3465 USDT |
0.4259 USDT |
0.3783 USDT |
| 2021-03-01 |
0.3363 USDT |
15,406,631.6500 CVC |
0.3118 USDT |
0.3052 USDT |
0.3860 USDT |
0.3607 USDT |
| 2021-02-28 |
0.3321 USDT |
21,994,142.3490 CVC |
0.3524 USDT |
0.3067 USDT |
0.4170 USDT |
0.3118 USDT |
| 2021-02-27 |
0.3518 USDT |
12,311,144.1330 CVC |
0.3513 USDT |
0.3228 USDT |
0.3710 USDT |
0.3522 USDT |
| 2021-02-26 |
0.3678 USDT |
14,524,959.8580 CVC |
0.3843 USDT |
0.3141 USDT |
0.3912 USDT |
0.3513 USDT |
| 2021-02-25 |
0.3746 USDT |
17,026,049.4000 CVC |
0.3648 USDT |
0.3401 USDT |
0.3982 USDT |
0.3844 USDT |
| 2021-02-24 |
0.3553 USDT |
28,329,010.7610 CVC |
0.3457 USDT |
0.2963 USDT |
0.3941 USDT |
0.3648 USDT |
| 2021-02-23 |
0.3785 USDT |
39,244,197.7920 CVC |
0.4110 USDT |
0.2532 USDT |
0.4227 USDT |
0.3460 USDT |
| 2021-02-22 |
0.4345 USDT |
28,264,487.4600 CVC |
0.4577 USDT |
0.3391 USDT |
0.4905 USDT |
0.4112 USDT |
| 2021-02-21 |
0.4626 USDT |
19,820,337.1110 CVC |
0.4674 USDT |
0.4015 USDT |
0.4790 USDT |
0.4578 USDT |
| 2021-02-20 |
0.4656 USDT |
31,665,017.7420 CVC |
0.4638 USDT |
0.4015 USDT |
0.5450 USDT |
0.4674 USDT |
| 2021-02-19 |
0.4458 USDT |
44,376,710.0020 CVC |
0.4300 USDT |
0.4280 USDT |
0.5450 USDT |
0.4616 USDT |
| 2021-02-18 |
0.4367 USDT |
18,155,722.6640 CVC |
0.4429 USDT |
0.4189 USDT |
0.4685 USDT |
0.4305 USDT |
| 2021-02-17 |
0.4505 USDT |
26,949,552.2120 CVC |
0.4581 USDT |
0.3969 USDT |
0.4593 USDT |
0.4428 USDT |
| 2021-02-16 |
0.4580 USDT |
30,856,541.4700 CVC |
0.4571 USDT |
0.4247 USDT |
0.5155 USDT |
0.4588 USDT |
| 2021-02-15 |
0.4557 USDT |
42,740,743.9350 CVC |
0.4541 USDT |
0.3909 USDT |
0.5155 USDT |
0.4572 USDT |
| 2021-02-14 |
0.4833 USDT |
84,796,927.2790 CVC |
0.5129 USDT |
0.4373 USDT |
0.5815 USDT |
0.4537 USDT |