Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-13 |
0.4073 USDT |
193,527,535.1560 CVC |
0.3016 USDT |
0.3016 USDT |
0.5927 USDT |
0.5129 USDT |
| 2021-02-12 |
0.2823 USDT |
43,697,308.4200 CVC |
0.2631 USDT |
0.2599 USDT |
0.3900 USDT |
0.3015 USDT |
| 2021-02-11 |
0.2459 USDT |
60,893,241.5440 CVC |
0.2291 USDT |
0.2252 USDT |
0.2804 USDT |
0.2627 USDT |
| 2021-02-10 |
0.2340 USDT |
40,739,871.1120 CVC |
0.2387 USDT |
0.2200 USDT |
0.2629 USDT |
0.2292 USDT |
| 2021-02-09 |
0.2415 USDT |
29,267,842.0910 CVC |
0.2441 USDT |
0.2334 USDT |
0.2503 USDT |
0.2389 USDT |
| 2021-02-08 |
0.2354 USDT |
44,131,220.4660 CVC |
0.2270 USDT |
0.2177 USDT |
0.2503 USDT |
0.2438 USDT |
| 2021-02-07 |
0.2445 USDT |
84,425,636.3750 CVC |
0.2619 USDT |
0.2177 USDT |
0.2669 USDT |
0.2270 USDT |
| 2021-02-06 |
0.2329 USDT |
189,641,604.0630 CVC |
0.2039 USDT |
0.1927 USDT |
0.3000 USDT |
0.2619 USDT |
| 2021-02-05 |
0.1876 USDT |
40,024,189.5570 CVC |
0.1712 USDT |
0.1703 USDT |
0.3000 USDT |
0.2040 USDT |
| 2021-02-04 |
0.1735 USDT |
37,420,005.3780 CVC |
0.1757 USDT |
0.1673 USDT |
0.1920 USDT |
0.1712 USDT |
| 2021-02-03 |
0.1724 USDT |
41,424,773.7400 CVC |
0.1691 USDT |
0.1639 USDT |
0.1813 USDT |
0.1756 USDT |
| 2021-02-02 |
0.1593 USDT |
40,195,409.1590 CVC |
0.1494 USDT |
0.1480 USDT |
0.1797 USDT |
0.1691 USDT |
| 2021-02-01 |
0.1496 USDT |
19,183,637.8150 CVC |
0.1497 USDT |
0.1476 USDT |
0.1540 USDT |
0.1495 USDT |
| 2021-01-31 |
0.1543 USDT |
26,191,904.5510 CVC |
0.1588 USDT |
0.1480 USDT |
0.1593 USDT |
0.1497 USDT |
| 2021-01-30 |
0.1607 USDT |
36,746,039.7640 CVC |
0.1626 USDT |
0.1510 USDT |
0.1659 USDT |
0.1588 USDT |
| 2021-01-29 |
0.1569 USDT |
53,476,927.4870 CVC |
0.1512 USDT |
0.1459 USDT |
0.1669 USDT |
0.1625 USDT |
| 2021-01-28 |
0.1453 USDT |
40,828,902.2830 CVC |
0.1393 USDT |
0.1322 USDT |
0.1575 USDT |
0.1513 USDT |
| 2021-01-27 |
0.1413 USDT |
16,694,623.6340 CVC |
0.1432 USDT |
0.1301 USDT |
0.1504 USDT |
0.1394 USDT |
| 2021-01-26 |
0.1492 USDT |
17,545,158.9320 CVC |
0.1552 USDT |
0.1392 USDT |
0.1554 USDT |
0.1432 USDT |
| 2021-01-25 |
0.1545 USDT |
23,506,183.0410 CVC |
0.1535 USDT |
0.1465 USDT |
0.1581 USDT |
0.1554 USDT |
| 2021-01-24 |
0.1506 USDT |
37,530,670.4670 CVC |
0.1477 USDT |
0.1451 USDT |
0.1645 USDT |
0.1534 USDT |
| 2021-01-23 |
0.1459 USDT |
33,049,985.4010 CVC |
0.1441 USDT |
0.1419 USDT |
0.1691 USDT |
0.1476 USDT |
| 2021-01-22 |
0.1426 USDT |
37,403,905.2020 CVC |
0.1411 USDT |
0.1164 USDT |
0.1472 USDT |
0.1441 USDT |
| 2021-01-21 |
0.1467 USDT |
19,269,537.4530 CVC |
0.1528 USDT |
0.1348 USDT |
0.1577 USDT |
0.1406 USDT |
| 2021-01-20 |
0.1566 USDT |
29,035,327.2210 CVC |
0.1644 USDT |
0.1452 USDT |
0.1671 USDT |
0.1487 USDT |
| 2021-01-19 |
0.1624 USDT |
34,063,822.7050 CVC |
0.1615 USDT |
0.1565 USDT |
0.1689 USDT |
0.1632 USDT |
| 2021-01-18 |
0.1566 USDT |
47,034,587.5110 CVC |
0.1515 USDT |
0.1480 USDT |
0.1700 USDT |
0.1617 USDT |
| 2021-01-17 |
0.1542 USDT |
43,986,628.8740 CVC |
0.1569 USDT |
0.1446 USDT |
0.1654 USDT |
0.1515 USDT |
| 2021-01-16 |
0.1516 USDT |
46,392,669.5610 CVC |
0.1461 USDT |
0.1400 USDT |
0.1649 USDT |
0.1570 USDT |
| 2021-01-15 |
0.1537 USDT |
65,090,335.0580 CVC |
0.1612 USDT |
0.1451 USDT |
0.1738 USDT |
0.1462 USDT |
| 2021-01-14 |
0.1621 USDT |
56,466,440.1190 CVC |
0.1629 USDT |
0.1563 USDT |
0.1758 USDT |
0.1613 USDT |
| 2021-01-13 |
0.1527 USDT |
217,823,417.7600 CVC |
0.1425 USDT |
0.1425 USDT |
0.1917 USDT |
0.1628 USDT |
| 2021-01-12 |
0.1258 USDT |
104,525,144.0940 CVC |
0.1088 USDT |
0.0989 USDT |
0.1917 USDT |
0.1427 USDT |
| 2021-01-11 |
0.1262 USDT |
56,686,351.5240 CVC |
0.1436 USDT |
0.0989 USDT |
0.1448 USDT |
0.1088 USDT |
| 2021-01-10 |
0.1477 USDT |
64,670,225.2630 CVC |
0.1517 USDT |
0.1274 USDT |
0.1714 USDT |
0.1437 USDT |
| 2021-01-09 |
0.1572 USDT |
75,121,968.4300 CVC |
0.1627 USDT |
0.1426 USDT |
0.1752 USDT |
0.1517 USDT |
| 2021-01-08 |
0.1640 USDT |
123,235,860.3200 CVC |
0.1652 USDT |
0.1357 USDT |
0.2224 USDT |
0.1627 USDT |
| 2021-01-07 |
0.1318 USDT |
196,096,291.8480 CVC |
0.0986 USDT |
0.0951 USDT |
0.1747 USDT |
0.1649 USDT |
| 2021-01-06 |
0.0942 USDT |
59,091,908.5550 CVC |
0.0899 USDT |
0.0883 USDT |
0.1189 USDT |
0.0985 USDT |
| 2021-01-05 |
0.0876 USDT |
30,650,020.3160 CVC |
0.0851 USDT |
0.0813 USDT |
0.0900 USDT |
0.0900 USDT |
| 2021-01-04 |
0.0866 USDT |
38,771,653.5630 CVC |
0.0851 USDT |
0.0791 USDT |
0.0967 USDT |
0.0851 USDT |
| 2021-01-03 |
0.0866 USDT |
37,274,216.9360 CVC |
0.0881 USDT |
0.0791 USDT |
0.0967 USDT |
0.0879 USDT |
| 2021-01-02 |
0.0857 USDT |
20,257,550.8300 CVC |
0.0852 USDT |
0.0812 USDT |
0.0887 USDT |
0.0848 USDT |
| 2021-01-01 |
0.0849 USDT |
19,768,601.9110 CVC |
0.0866 USDT |
0.0824 USDT |
0.0895 USDT |
0.0869 USDT |
| 2020-12-31 |
0.0843 USDT |
18,132,654.3500 CVC |
0.0828 USDT |
0.0816 USDT |
0.0895 USDT |
0.0828 USDT |
| 2020-12-30 |
0.0842 USDT |
30,883,076.0170 CVC |
0.0858 USDT |
0.0810 USDT |
0.0913 USDT |
0.0855 USDT |
| 2020-12-29 |
0.0849 USDT |
23,526,470.7990 CVC |
0.0829 USDT |
0.0810 USDT |
0.0913 USDT |
0.0829 USDT |
| 2020-12-28 |
0.0883 USDT |
29,492,112.1670 CVC |
0.0869 USDT |
0.0818 USDT |
0.0906 USDT |
0.0874 USDT |
| 2020-12-27 |
0.0891 USDT |
30,170,388.5520 CVC |
0.0892 USDT |
0.0840 USDT |
0.0921 USDT |
0.0891 USDT |
| 2020-12-26 |
0.0898 USDT |
21,230,305.7410 CVC |
0.0890 USDT |
0.0840 USDT |
0.0922 USDT |
0.0891 USDT |