Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-01 |
0.0260 USDT |
19,262,074.2630 CVC |
0.0253 USDT |
0.0239 USDT |
0.0267 USDT |
0.0266 USDT |
| 2020-02-29 |
0.0244 USDT |
15,362,814.6410 CVC |
0.0235 USDT |
0.0233 USDT |
0.0256 USDT |
0.0253 USDT |
| 2020-02-28 |
0.0238 USDT |
21,661,233.2770 CVC |
0.0241 USDT |
0.0232 USDT |
0.0245 USDT |
0.0235 USDT |
| 2020-02-27 |
0.0244 USDT |
23,915,656.3080 CVC |
0.0248 USDT |
0.0228 USDT |
0.0276 USDT |
0.0240 USDT |
| 2020-02-26 |
0.0240 USDT |
48,157,106.3370 CVC |
0.0232 USDT |
0.0213 USDT |
0.0258 USDT |
0.0248 USDT |
| 2020-02-25 |
0.0248 USDT |
34,347,887.9360 CVC |
0.0263 USDT |
0.0230 USDT |
0.0267 USDT |
0.0232 USDT |
| 2020-02-24 |
0.0285 USDT |
22,457,516.6890 CVC |
0.0306 USDT |
0.0264 USDT |
0.0307 USDT |
0.0264 USDT |
| 2020-02-23 |
0.0304 USDT |
26,340,689.8330 CVC |
0.0302 USDT |
0.0295 USDT |
0.0310 USDT |
0.0306 USDT |
| 2020-02-22 |
0.0300 USDT |
26,285,962.4380 CVC |
0.0297 USDT |
0.0291 USDT |
0.0307 USDT |
0.0302 USDT |
| 2020-02-21 |
0.0304 USDT |
21,622,521.1630 CVC |
0.0309 USDT |
0.0291 USDT |
0.0313 USDT |
0.0298 USDT |
| 2020-02-20 |
0.0303 USDT |
31,508,930.0170 CVC |
0.0295 USDT |
0.0285 USDT |
0.0313 USDT |
0.0310 USDT |
| 2020-02-19 |
0.0319 USDT |
43,870,468.6850 CVC |
0.0342 USDT |
0.0286 USDT |
0.0346 USDT |
0.0295 USDT |
| 2020-02-18 |
0.0345 USDT |
22,529,331.1130 CVC |
0.0348 USDT |
0.0336 USDT |
0.0355 USDT |
0.0342 USDT |
| 2020-02-17 |
0.0341 USDT |
42,645,995.3270 CVC |
0.0334 USDT |
0.0326 USDT |
0.0367 USDT |
0.0348 USDT |
| 2020-02-16 |
0.0345 USDT |
58,547,830.8500 CVC |
0.0358 USDT |
0.0302 USDT |
0.0371 USDT |
0.0332 USDT |
| 2020-02-15 |
0.0360 USDT |
86,501,122.9910 CVC |
0.0360 USDT |
0.0328 USDT |
0.0436 USDT |
0.0359 USDT |
| 2020-02-14 |
0.0349 USDT |
55,769,815.4960 CVC |
0.0340 USDT |
0.0337 USDT |
0.0389 USDT |
0.0358 USDT |
| 2020-02-13 |
0.0335 USDT |
47,563,915.2330 CVC |
0.0329 USDT |
0.0316 USDT |
0.0346 USDT |
0.0340 USDT |
| 2020-02-12 |
0.0335 USDT |
52,014,851.8460 CVC |
0.0339 USDT |
0.0312 USDT |
0.0347 USDT |
0.0330 USDT |
| 2020-02-11 |
0.0335 USDT |
55,362,822.5400 CVC |
0.0330 USDT |
0.0321 USDT |
0.0358 USDT |
0.0339 USDT |
| 2020-02-10 |
0.0315 USDT |
45,045,821.0010 CVC |
0.0300 USDT |
0.0299 USDT |
0.0353 USDT |
0.0329 USDT |
| 2020-02-09 |
0.0302 USDT |
37,832,778.2570 CVC |
0.0303 USDT |
0.0288 USDT |
0.0316 USDT |
0.0300 USDT |
| 2020-02-08 |
0.0313 USDT |
51,321,671.2020 CVC |
0.0323 USDT |
0.0288 USDT |
0.0324 USDT |
0.0303 USDT |
| 2020-02-07 |
0.0318 USDT |
43,752,039.3760 CVC |
0.0312 USDT |
0.0300 USDT |
0.0341 USDT |
0.0323 USDT |
| 2020-02-06 |
0.0301 USDT |
29,335,576.4030 CVC |
0.0290 USDT |
0.0284 USDT |
0.0319 USDT |
0.0312 USDT |
| 2020-02-05 |
0.0288 USDT |
28,375,849.0190 CVC |
0.0285 USDT |
0.0279 USDT |
0.0296 USDT |
0.0290 USDT |
| 2020-02-04 |
0.0284 USDT |
24,569,318.0850 CVC |
0.0283 USDT |
0.0273 USDT |
0.0294 USDT |
0.0285 USDT |
| 2020-02-03 |
0.0275 USDT |
12,373,516.2340 CVC |
0.0266 USDT |
0.0262 USDT |
0.0285 USDT |
0.0283 USDT |
| 2020-02-02 |
0.0271 USDT |
30,537,399.3600 CVC |
0.0275 USDT |
0.0266 USDT |
0.0305 USDT |
0.0267 USDT |
| 2020-02-01 |
0.0260 USDT |
34,275,482.9060 CVC |
0.0245 USDT |
0.0244 USDT |
0.0286 USDT |
0.0275 USDT |
| 2020-01-31 |
0.0248 USDT |
19,261,859.5920 CVC |
0.0250 USDT |
0.0244 USDT |
0.0258 USDT |
0.0246 USDT |
| 2020-01-30 |
0.0241 USDT |
26,944,178.0900 CVC |
0.0231 USDT |
0.0226 USDT |
0.0258 USDT |
0.0250 USDT |
| 2020-01-29 |
0.0228 USDT |
13,271,865.0020 CVC |
0.0223 USDT |
0.0220 USDT |
0.0233 USDT |
0.0232 USDT |
| 2020-01-28 |
0.0226 USDT |
15,838,116.2930 CVC |
0.0229 USDT |
0.0219 USDT |
0.0229 USDT |
0.0223 USDT |
| 2020-01-27 |
0.0224 USDT |
20,320,387.2640 CVC |
0.0218 USDT |
0.0214 USDT |
0.0235 USDT |
0.0229 USDT |
| 2020-01-26 |
0.0217 USDT |
13,740,075.2130 CVC |
0.0216 USDT |
0.0212 USDT |
0.0217 USDT |
0.0217 USDT |
| 2020-01-25 |
0.0214 USDT |
17,806,048.9410 CVC |
0.0211 USDT |
0.0211 USDT |
0.0219 USDT |
0.0217 USDT |
| 2020-01-24 |
0.0216 USDT |
12,246,047.3020 CVC |
0.0220 USDT |
0.0209 USDT |
0.0222 USDT |
0.0211 USDT |
| 2020-01-23 |
0.0223 USDT |
15,289,915.2630 CVC |
0.0225 USDT |
0.0211 USDT |
0.0227 USDT |
0.0220 USDT |
| 2020-01-22 |
0.0236 USDT |
26,863,213.8710 CVC |
0.0247 USDT |
0.0220 USDT |
0.0262 USDT |
0.0225 USDT |
| 2020-01-21 |
0.0226 USDT |
47,548,994.8170 CVC |
0.0204 USDT |
0.0204 USDT |
0.0248 USDT |
0.0247 USDT |
| 2020-01-20 |
0.0203 USDT |
7,500,515.6550 CVC |
0.0201 USDT |
0.0199 USDT |
0.0207 USDT |
0.0205 USDT |
| 2020-01-19 |
0.0201 USDT |
13,890,170.6310 CVC |
0.0201 USDT |
0.0198 USDT |
0.0203 USDT |
0.0200 USDT |
| 2020-01-18 |
0.0206 USDT |
21,555,021.9070 CVC |
0.0211 USDT |
0.0196 USDT |
0.0218 USDT |
0.0200 USDT |
| 2020-01-17 |
0.0209 USDT |
51,133,502.2530 CVC |
0.0206 USDT |
0.0205 USDT |
0.0221 USDT |
0.0211 USDT |
| 2020-01-16 |
0.0204 USDT |
20,179,313.6140 CVC |
0.0201 USDT |
0.0197 USDT |
0.0208 USDT |
0.0206 USDT |
| 2020-01-15 |
0.0202 USDT |
21,133,706.4430 CVC |
0.0202 USDT |
0.0192 USDT |
0.0210 USDT |
0.0201 USDT |
| 2020-01-14 |
0.0197 USDT |
28,801,823.7720 CVC |
0.0192 USDT |
0.0186 USDT |
0.0208 USDT |
0.0202 USDT |
| 2020-01-13 |
0.0194 USDT |
13,134,597.7650 CVC |
0.0195 USDT |
0.0186 USDT |
0.0198 USDT |
0.0192 USDT |
| 2020-01-12 |
0.0196 USDT |
24,470,581.0840 CVC |
0.0197 USDT |
0.0195 USDT |
0.0215 USDT |
0.0195 USDT |