Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-17 |
0.0294 USDT |
3,592,786.9890 CVC |
0.0294 USDT |
0.0289 USDT |
0.0314 USDT |
0.0293 USDT |
| 2020-09-16 |
0.0303 USDT |
2,468,097.2630 CVC |
0.0295 USDT |
0.0289 USDT |
0.0312 USDT |
0.0294 USDT |
| 2020-09-15 |
0.0328 USDT |
4,815,243.5900 CVC |
0.0312 USDT |
0.0292 USDT |
0.0345 USDT |
0.0312 USDT |
| 2020-09-14 |
0.0328 USDT |
13,183,102.0260 CVC |
0.0344 USDT |
0.0307 USDT |
0.0380 USDT |
0.0344 USDT |
| 2020-09-13 |
0.0325 USDT |
2,780,663.7530 CVC |
0.0312 USDT |
0.0307 USDT |
0.0380 USDT |
0.0313 USDT |
| 2020-09-12 |
0.0338 USDT |
5,883,422.9210 CVC |
0.0337 USDT |
0.0313 USDT |
0.0346 USDT |
0.0339 USDT |
| 2020-09-11 |
0.0327 USDT |
10,391,410.2800 CVC |
0.0336 USDT |
0.0312 USDT |
0.0369 USDT |
0.0336 USDT |
| 2020-09-10 |
0.0306 USDT |
1,714,009.8160 CVC |
0.0317 USDT |
0.0290 USDT |
0.0369 USDT |
0.0317 USDT |
| 2020-09-09 |
0.0292 USDT |
8,696,661.5860 CVC |
0.0294 USDT |
0.0276 USDT |
0.0317 USDT |
0.0294 USDT |
| 2020-09-08 |
0.0287 USDT |
6,423,072.4880 CVC |
0.0289 USDT |
0.0276 USDT |
0.0300 USDT |
0.0288 USDT |
| 2020-09-07 |
0.0287 USDT |
8,918,109.0990 CVC |
0.0285 USDT |
0.0265 USDT |
0.0303 USDT |
0.0286 USDT |
| 2020-09-06 |
0.0290 USDT |
20,466,214.9150 CVC |
0.0288 USDT |
0.0265 USDT |
0.0305 USDT |
0.0288 USDT |
| 2020-09-05 |
0.0298 USDT |
16,983,455.5140 CVC |
0.0291 USDT |
0.0267 USDT |
0.0322 USDT |
0.0292 USDT |
| 2020-09-04 |
0.0314 USDT |
28,203,828.4910 CVC |
0.0303 USDT |
0.0275 USDT |
0.0326 USDT |
0.0303 USDT |
| 2020-09-03 |
0.0349 USDT |
14,127,174.0060 CVC |
0.0324 USDT |
0.0284 USDT |
0.0388 USDT |
0.0325 USDT |
| 2020-09-02 |
0.0393 USDT |
51,166,265.9390 CVC |
0.0373 USDT |
0.0316 USDT |
0.0417 USDT |
0.0373 USDT |
| 2020-09-01 |
0.0430 USDT |
90,991,223.5640 CVC |
0.0413 USDT |
0.0367 USDT |
0.0447 USDT |
0.0413 USDT |
| 2020-08-31 |
0.0443 USDT |
91,176,833.1890 CVC |
0.0446 USDT |
0.0410 USDT |
0.0448 USDT |
0.0446 USDT |
| 2020-08-30 |
0.0446 USDT |
115,275,416.8300 CVC |
0.0439 USDT |
0.0423 USDT |
0.0458 USDT |
0.0439 USDT |
| 2020-08-29 |
0.0450 USDT |
169,987,331.7420 CVC |
0.0453 USDT |
0.0421 USDT |
0.0458 USDT |
0.0453 USDT |
| 2020-08-28 |
0.0425 USDT |
139,542,246.3520 CVC |
0.0447 USDT |
0.0385 USDT |
0.0463 USDT |
0.0446 USDT |
| 2020-08-27 |
0.0418 USDT |
121,588,363.3780 CVC |
0.0404 USDT |
0.0385 USDT |
0.0463 USDT |
0.0405 USDT |
| 2020-08-26 |
0.0429 USDT |
91,782,782.4610 CVC |
0.0431 USDT |
0.0391 USDT |
0.0432 USDT |
0.0431 USDT |
| 2020-08-25 |
0.0447 USDT |
70,740,356.6640 CVC |
0.0427 USDT |
0.0400 USDT |
0.0483 USDT |
0.0427 USDT |
| 2020-08-24 |
0.0464 USDT |
24,383,130.4660 CVC |
0.0467 USDT |
0.0421 USDT |
0.0483 USDT |
0.0466 USDT |
| 2020-08-23 |
0.0475 USDT |
33,182,799.4750 CVC |
0.0461 USDT |
0.0451 USDT |
0.0490 USDT |
0.0462 USDT |
| 2020-08-22 |
0.0476 USDT |
62,341,068.4060 CVC |
0.0488 USDT |
0.0433 USDT |
0.0577 USDT |
0.0491 USDT |
| 2020-08-21 |
0.0447 USDT |
47,260,523.6540 CVC |
0.0460 USDT |
0.0426 USDT |
0.0577 USDT |
0.0461 USDT |
| 2020-08-20 |
0.0418 USDT |
19,832,086.2160 CVC |
0.0432 USDT |
0.0391 USDT |
0.0497 USDT |
0.0432 USDT |
| 2020-08-19 |
0.0416 USDT |
33,268,240.9870 CVC |
0.0404 USDT |
0.0386 USDT |
0.0471 USDT |
0.0404 USDT |
| 2020-08-18 |
0.0408 USDT |
39,796,123.8730 CVC |
0.0428 USDT |
0.0386 USDT |
0.0487 USDT |
0.0428 USDT |
| 2020-08-17 |
0.0379 USDT |
18,172,806.4630 CVC |
0.0388 USDT |
0.0368 USDT |
0.0487 USDT |
0.0388 USDT |
| 2020-08-16 |
0.0368 USDT |
10,725,245.6600 CVC |
0.0370 USDT |
0.0354 USDT |
0.0429 USDT |
0.0369 USDT |
| 2020-08-15 |
0.0368 USDT |
13,708,585.1770 CVC |
0.0367 USDT |
0.0354 USDT |
0.0374 USDT |
0.0366 USDT |
| 2020-08-14 |
0.0358 USDT |
19,452,974.6980 CVC |
0.0370 USDT |
0.0338 USDT |
0.0374 USDT |
0.0369 USDT |
| 2020-08-13 |
0.0349 USDT |
13,648,239.5000 CVC |
0.0347 USDT |
0.0328 USDT |
0.0371 USDT |
0.0347 USDT |
| 2020-08-12 |
0.0338 USDT |
39,227,843.6320 CVC |
0.0351 USDT |
0.0317 USDT |
0.0354 USDT |
0.0351 USDT |
| 2020-08-11 |
0.0342 USDT |
70,339,498.4780 CVC |
0.0325 USDT |
0.0317 USDT |
0.0382 USDT |
0.0325 USDT |
| 2020-08-10 |
0.0341 USDT |
60,852,125.1430 CVC |
0.0358 USDT |
0.0317 USDT |
0.0382 USDT |
0.0357 USDT |
| 2020-08-09 |
0.0321 USDT |
18,864,309.0800 CVC |
0.0325 USDT |
0.0311 USDT |
0.0373 USDT |
0.0325 USDT |
| 2020-08-08 |
0.0304 USDT |
14,086,471.4030 CVC |
0.0316 USDT |
0.0284 USDT |
0.0339 USDT |
0.0316 USDT |
| 2020-08-07 |
0.0291 USDT |
5,323,094.6230 CVC |
0.0291 USDT |
0.0284 USDT |
0.0316 USDT |
0.0291 USDT |
| 2020-08-06 |
0.0292 USDT |
13,496,877.1510 CVC |
0.0290 USDT |
0.0284 USDT |
0.0297 USDT |
0.0291 USDT |
| 2020-08-05 |
0.0289 USDT |
22,204,803.8820 CVC |
0.0292 USDT |
0.0284 USDT |
0.0296 USDT |
0.0291 USDT |
| 2020-08-04 |
0.0290 USDT |
19,987,033.5690 CVC |
0.0287 USDT |
0.0284 USDT |
0.0296 USDT |
0.0288 USDT |
| 2020-08-03 |
0.0289 USDT |
25,066,846.6490 CVC |
0.0292 USDT |
0.0283 USDT |
0.0296 USDT |
0.0293 USDT |
| 2020-08-02 |
0.0290 USDT |
41,626,280.6250 CVC |
0.0284 USDT |
0.0278 USDT |
0.0301 USDT |
0.0283 USDT |
| 2020-08-01 |
0.0299 USDT |
27,228,865.0290 CVC |
0.0299 USDT |
0.0278 USDT |
0.0303 USDT |
0.0299 USDT |
| 2020-07-31 |
0.0297 USDT |
36,160,701.6830 CVC |
0.0298 USDT |
0.0292 USDT |
0.0303 USDT |
0.0298 USDT |
| 2020-07-30 |
0.0300 USDT |
60,971,391.2420 CVC |
0.0296 USDT |
0.0292 USDT |
0.0304 USDT |
0.0296 USDT |