Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-06 |
0.0393 USDT |
116,517,728.3000 CVC |
0.0528 USDT |
0.0254 USDT |
0.0580 USDT |
0.0527 USDT |
| 2020-11-05 |
0.0255 USDT |
1,359,435.8530 CVC |
0.0258 USDT |
0.0244 USDT |
0.0530 USDT |
0.0258 USDT |
| 2020-11-04 |
0.0246 USDT |
1,823,820.4110 CVC |
0.0251 USDT |
0.0237 USDT |
0.0259 USDT |
0.0253 USDT |
| 2020-11-03 |
0.0243 USDT |
1,173,064.6170 CVC |
0.0238 USDT |
0.0235 USDT |
0.0254 USDT |
0.0239 USDT |
| 2020-11-02 |
0.0249 USDT |
947,731.0980 CVC |
0.0246 USDT |
0.0235 USDT |
0.0263 USDT |
0.0247 USDT |
| 2020-11-01 |
0.0251 USDT |
571,650.6090 CVC |
0.0250 USDT |
0.0240 USDT |
0.0263 USDT |
0.0249 USDT |
| 2020-10-31 |
0.0251 USDT |
921,528.8910 CVC |
0.0253 USDT |
0.0240 USDT |
0.0258 USDT |
0.0255 USDT |
| 2020-10-30 |
0.0256 USDT |
1,231,757.5950 CVC |
0.0247 USDT |
0.0241 USDT |
0.0266 USDT |
0.0247 USDT |
| 2020-10-29 |
0.0268 USDT |
1,103,177.9710 CVC |
0.0265 USDT |
0.0242 USDT |
0.0277 USDT |
0.0264 USDT |
| 2020-10-28 |
0.0279 USDT |
2,813,887.6000 CVC |
0.0272 USDT |
0.0262 USDT |
0.0291 USDT |
0.0273 USDT |
| 2020-10-27 |
0.0279 USDT |
1,705,479.8410 CVC |
0.0285 USDT |
0.0260 USDT |
0.0291 USDT |
0.0287 USDT |
| 2020-10-26 |
0.0276 USDT |
1,170,230.1640 CVC |
0.0271 USDT |
0.0260 USDT |
0.0290 USDT |
0.0271 USDT |
| 2020-10-25 |
0.0289 USDT |
5,286,087.7740 CVC |
0.0281 USDT |
0.0271 USDT |
0.0302 USDT |
0.0281 USDT |
| 2020-10-24 |
0.0288 USDT |
11,945,814.0790 CVC |
0.0296 USDT |
0.0271 USDT |
0.0329 USDT |
0.0297 USDT |
| 2020-10-23 |
0.0273 USDT |
1,807,943.2460 CVC |
0.0279 USDT |
0.0263 USDT |
0.0329 USDT |
0.0279 USDT |
| 2020-10-22 |
0.0262 USDT |
1,188,512.6370 CVC |
0.0267 USDT |
0.0257 USDT |
0.0287 USDT |
0.0267 USDT |
| 2020-10-21 |
0.0255 USDT |
1,222,709.1640 CVC |
0.0257 USDT |
0.0246 USDT |
0.0270 USDT |
0.0257 USDT |
| 2020-10-20 |
0.0260 USDT |
1,951,569.6530 CVC |
0.0252 USDT |
0.0246 USDT |
0.0268 USDT |
0.0252 USDT |
| 2020-10-19 |
0.0269 USDT |
862,803.1250 CVC |
0.0267 USDT |
0.0248 USDT |
0.0275 USDT |
0.0266 USDT |
| 2020-10-18 |
0.0271 USDT |
2,127,343.5170 CVC |
0.0271 USDT |
0.0261 USDT |
0.0278 USDT |
0.0271 USDT |
| 2020-10-17 |
0.0262 USDT |
1,744,469.3260 CVC |
0.0270 USDT |
0.0251 USDT |
0.0278 USDT |
0.0271 USDT |
| 2020-10-16 |
0.0259 USDT |
1,250,203.5020 CVC |
0.0253 USDT |
0.0250 USDT |
0.0271 USDT |
0.0253 USDT |
| 2020-10-15 |
0.0265 USDT |
852,578.8610 CVC |
0.0265 USDT |
0.0250 USDT |
0.0271 USDT |
0.0264 USDT |
| 2020-10-14 |
0.0270 USDT |
1,590,712.7900 CVC |
0.0266 USDT |
0.0256 USDT |
0.0278 USDT |
0.0266 USDT |
| 2020-10-13 |
0.0280 USDT |
1,975,505.8790 CVC |
0.0273 USDT |
0.0265 USDT |
0.0293 USDT |
0.0272 USDT |
| 2020-10-12 |
0.0288 USDT |
2,993,052.7020 CVC |
0.0287 USDT |
0.0270 USDT |
0.0296 USDT |
0.0287 USDT |
| 2020-10-11 |
0.0289 USDT |
15,250,089.9620 CVC |
0.0289 USDT |
0.0274 USDT |
0.0332 USDT |
0.0289 USDT |
| 2020-10-10 |
0.0278 USDT |
27,504,317.0960 CVC |
0.0288 USDT |
0.0263 USDT |
0.0385 USDT |
0.0289 USDT |
| 2020-10-09 |
0.0256 USDT |
2,039,155.4880 CVC |
0.0267 USDT |
0.0245 USDT |
0.0385 USDT |
0.0267 USDT |
| 2020-10-08 |
0.0238 USDT |
621,927.2960 CVC |
0.0245 USDT |
0.0231 USDT |
0.0273 USDT |
0.0244 USDT |
| 2020-10-07 |
0.0236 USDT |
848,051.5590 CVC |
0.0232 USDT |
0.0224 USDT |
0.0245 USDT |
0.0232 USDT |
| 2020-10-06 |
0.0245 USDT |
450,603.5450 CVC |
0.0240 USDT |
0.0224 USDT |
0.0252 USDT |
0.0240 USDT |
| 2020-10-05 |
0.0251 USDT |
533,511.4500 CVC |
0.0250 USDT |
0.0235 USDT |
0.0256 USDT |
0.0250 USDT |
| 2020-10-04 |
0.0252 USDT |
629,993.2860 CVC |
0.0251 USDT |
0.0246 USDT |
0.0256 USDT |
0.0251 USDT |
| 2020-10-03 |
0.0251 USDT |
340,483.8050 CVC |
0.0252 USDT |
0.0246 USDT |
0.0254 USDT |
0.0251 USDT |
| 2020-10-02 |
0.0257 USDT |
1,359,604.3700 CVC |
0.0250 USDT |
0.0238 USDT |
0.0262 USDT |
0.0251 USDT |
| 2020-10-01 |
0.0264 USDT |
1,500,143.1590 CVC |
0.0262 USDT |
0.0238 USDT |
0.0268 USDT |
0.0263 USDT |
| 2020-09-30 |
0.0267 USDT |
1,009,095.3320 CVC |
0.0264 USDT |
0.0257 USDT |
0.0274 USDT |
0.0264 USDT |
| 2020-09-29 |
0.0272 USDT |
879,189.6890 CVC |
0.0269 USDT |
0.0257 USDT |
0.0276 USDT |
0.0269 USDT |
| 2020-09-28 |
0.0270 USDT |
1,451,571.5300 CVC |
0.0275 USDT |
0.0262 USDT |
0.0276 USDT |
0.0275 USDT |
| 2020-09-27 |
0.0266 USDT |
658,636.5950 CVC |
0.0265 USDT |
0.0257 USDT |
0.0276 USDT |
0.0264 USDT |
| 2020-09-26 |
0.0263 USDT |
1,338,441.0420 CVC |
0.0268 USDT |
0.0257 USDT |
0.0274 USDT |
0.0266 USDT |
| 2020-09-25 |
0.0256 USDT |
1,367,857.2210 CVC |
0.0260 USDT |
0.0249 USDT |
0.0274 USDT |
0.0260 USDT |
| 2020-09-24 |
0.0255 USDT |
1,780,241.0450 CVC |
0.0251 USDT |
0.0237 USDT |
0.0260 USDT |
0.0251 USDT |
| 2020-09-23 |
0.0257 USDT |
1,205,128.0720 CVC |
0.0259 USDT |
0.0237 USDT |
0.0262 USDT |
0.0258 USDT |
| 2020-09-22 |
0.0254 USDT |
1,250,173.7510 CVC |
0.0256 USDT |
0.0248 USDT |
0.0262 USDT |
0.0256 USDT |
| 2020-09-21 |
0.0273 USDT |
2,574,739.4990 CVC |
0.0252 USDT |
0.0248 USDT |
0.0297 USDT |
0.0252 USDT |
| 2020-09-20 |
0.0297 USDT |
991,103.3970 CVC |
0.0293 USDT |
0.0249 USDT |
0.0311 USDT |
0.0294 USDT |
| 2020-09-19 |
0.0303 USDT |
1,676,554.9710 CVC |
0.0300 USDT |
0.0293 USDT |
0.0311 USDT |
0.0300 USDT |
| 2020-09-18 |
0.0300 USDT |
2,534,078.8050 CVC |
0.0306 USDT |
0.0290 USDT |
0.0314 USDT |
0.0306 USDT |