Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-28 |
0.0280 USDT |
62,711,915.6340 CVC |
0.0289 USDT |
0.0265 USDT |
0.0307 USDT |
0.0289 USDT |
| 2020-07-27 |
0.0285 USDT |
51,863,424.2900 CVC |
0.0270 USDT |
0.0265 USDT |
0.0302 USDT |
0.0269 USDT |
| 2020-07-26 |
0.0312 USDT |
44,757,366.1070 CVC |
0.0301 USDT |
0.0265 USDT |
0.0326 USDT |
0.0301 USDT |
| 2020-07-25 |
0.0314 USDT |
35,747,960.5380 CVC |
0.0322 USDT |
0.0289 USDT |
0.0326 USDT |
0.0322 USDT |
| 2020-07-24 |
0.0311 USDT |
52,184,160.3980 CVC |
0.0305 USDT |
0.0301 USDT |
0.0322 USDT |
0.0305 USDT |
| 2020-07-23 |
0.0315 USDT |
65,074,654.2740 CVC |
0.0317 USDT |
0.0302 USDT |
0.0337 USDT |
0.0316 USDT |
| 2020-07-22 |
0.0313 USDT |
38,588,812.8360 CVC |
0.0314 USDT |
0.0301 USDT |
0.0337 USDT |
0.0314 USDT |
| 2020-07-21 |
0.0312 USDT |
38,305,710.0030 CVC |
0.0311 USDT |
0.0299 USDT |
0.0318 USDT |
0.0310 USDT |
| 2020-07-20 |
0.0316 USDT |
41,704,594.7040 CVC |
0.0313 USDT |
0.0299 USDT |
0.0329 USDT |
0.0312 USDT |
| 2020-07-19 |
0.0310 USDT |
43,497,345.3840 CVC |
0.0320 USDT |
0.0295 USDT |
0.0329 USDT |
0.0320 USDT |
| 2020-07-18 |
0.0292 USDT |
28,758,069.1640 CVC |
0.0300 USDT |
0.0278 USDT |
0.0329 USDT |
0.0301 USDT |
| 2020-07-17 |
0.0277 USDT |
28,081,571.1240 CVC |
0.0282 USDT |
0.0272 USDT |
0.0302 USDT |
0.0282 USDT |
| 2020-07-16 |
0.0281 USDT |
21,671,433.3990 CVC |
0.0272 USDT |
0.0265 USDT |
0.0293 USDT |
0.0272 USDT |
| 2020-07-15 |
0.0287 USDT |
28,323,953.2040 CVC |
0.0290 USDT |
0.0265 USDT |
0.0296 USDT |
0.0291 USDT |
| 2020-07-14 |
0.0289 USDT |
105,275,625.1770 CVC |
0.0283 USDT |
0.0273 USDT |
0.0296 USDT |
0.0283 USDT |
| 2020-07-13 |
0.0295 USDT |
102,185,006.5210 CVC |
0.0294 USDT |
0.0273 USDT |
0.0307 USDT |
0.0294 USDT |
| 2020-07-12 |
0.0289 USDT |
95,720,519.6800 CVC |
0.0295 USDT |
0.0278 USDT |
0.0307 USDT |
0.0296 USDT |
| 2020-07-11 |
0.0280 USDT |
101,487,257.7350 CVC |
0.0281 USDT |
0.0274 USDT |
0.0306 USDT |
0.0281 USDT |
| 2020-07-10 |
0.0277 USDT |
86,315,215.2350 CVC |
0.0278 USDT |
0.0269 USDT |
0.0284 USDT |
0.0278 USDT |
| 2020-07-09 |
0.0278 USDT |
81,915,278.5260 CVC |
0.0275 USDT |
0.0269 USDT |
0.0296 USDT |
0.0275 USDT |
| 2020-07-08 |
0.0278 USDT |
41,709,202.8330 CVC |
0.0280 USDT |
0.0271 USDT |
0.0296 USDT |
0.0280 USDT |
| 2020-07-07 |
0.0274 USDT |
36,430,487.4250 CVC |
0.0276 USDT |
0.0264 USDT |
0.0286 USDT |
0.0276 USDT |
| 2020-07-06 |
0.0265 USDT |
63,240,601.7670 CVC |
0.0271 USDT |
0.0255 USDT |
0.0277 USDT |
0.0269 USDT |
| 2020-07-05 |
0.0263 USDT |
44,214,667.4960 CVC |
0.0261 USDT |
0.0255 USDT |
0.0273 USDT |
0.0261 USDT |
| 2020-07-04 |
0.0267 USDT |
51,450,222.8090 CVC |
0.0264 USDT |
0.0257 USDT |
0.0272 USDT |
0.0264 USDT |
| 2020-07-03 |
0.0264 USDT |
31,124,606.4000 CVC |
0.0269 USDT |
0.0256 USDT |
0.0272 USDT |
0.0269 USDT |
| 2020-07-02 |
0.0262 USDT |
48,945,719.7000 CVC |
0.0259 USDT |
0.0256 USDT |
0.0272 USDT |
0.0260 USDT |
| 2020-07-01 |
0.0265 USDT |
52,697,493.6780 CVC |
0.0264 USDT |
0.0260 USDT |
0.0272 USDT |
0.0263 USDT |
| 2020-06-30 |
0.0264 USDT |
53,948,372.8390 CVC |
0.0266 USDT |
0.0256 USDT |
0.0272 USDT |
0.0267 USDT |
| 2020-06-29 |
0.0260 USDT |
56,797,365.8880 CVC |
0.0260 USDT |
0.0256 USDT |
0.0268 USDT |
0.0260 USDT |
| 2020-06-28 |
0.0262 USDT |
68,800,777.6430 CVC |
0.0259 USDT |
0.0247 USDT |
0.0266 USDT |
0.0259 USDT |
| 2020-06-27 |
0.0267 USDT |
71,939,463.8440 CVC |
0.0265 USDT |
0.0247 USDT |
0.0271 USDT |
0.0265 USDT |
| 2020-06-26 |
0.0272 USDT |
42,692,316.5630 CVC |
0.0268 USDT |
0.0263 USDT |
0.0284 USDT |
0.0267 USDT |
| 2020-06-25 |
0.0280 USDT |
57,328,673.7990 CVC |
0.0276 USDT |
0.0262 USDT |
0.0293 USDT |
0.0276 USDT |
| 2020-06-24 |
0.0291 USDT |
64,430,606.4220 CVC |
0.0284 USDT |
0.0262 USDT |
0.0307 USDT |
0.0284 USDT |
| 2020-06-23 |
0.0299 USDT |
66,811,414.4160 CVC |
0.0298 USDT |
0.0284 USDT |
0.0307 USDT |
0.0298 USDT |
| 2020-06-22 |
0.0299 USDT |
66,811,414.4160 CVC |
0.0299 USDT |
0.0293 USDT |
0.0302 USDT |
0.0298 USDT |
| 2020-06-21 |
0.0301 USDT |
60,191,937.9230 CVC |
0.0303 USDT |
0.0296 USDT |
0.0311 USDT |
0.0298 USDT |
| 2020-06-20 |
0.0299 USDT |
63,165,982.5780 CVC |
0.0294 USDT |
0.0292 USDT |
0.0315 USDT |
0.0303 USDT |
| 2020-06-19 |
0.0303 USDT |
57,868,944.9780 CVC |
0.0312 USDT |
0.0291 USDT |
0.0312 USDT |
0.0294 USDT |
| 2020-06-18 |
0.0316 USDT |
38,067,718.0410 CVC |
0.0318 USDT |
0.0298 USDT |
0.0320 USDT |
0.0313 USDT |
| 2020-06-17 |
0.0323 USDT |
65,202,009.1330 CVC |
0.0329 USDT |
0.0309 USDT |
0.0330 USDT |
0.0317 USDT |
| 2020-06-16 |
0.0328 USDT |
48,207,852.3000 CVC |
0.0327 USDT |
0.0323 USDT |
0.0345 USDT |
0.0329 USDT |
| 2020-06-15 |
0.0324 USDT |
43,277,464.5530 CVC |
0.0320 USDT |
0.0320 USDT |
0.0349 USDT |
0.0327 USDT |
| 2020-06-14 |
0.0313 USDT |
55,704,301.8970 CVC |
0.0305 USDT |
0.0276 USDT |
0.0328 USDT |
0.0320 USDT |
| 2020-06-13 |
0.0302 USDT |
45,460,997.8400 CVC |
0.0300 USDT |
0.0293 USDT |
0.0325 USDT |
0.0303 USDT |
| 2020-06-12 |
0.0286 USDT |
51,234,838.3880 CVC |
0.0272 USDT |
0.0270 USDT |
0.0309 USDT |
0.0300 USDT |
| 2020-06-11 |
0.0280 USDT |
71,515,571.5700 CVC |
0.0286 USDT |
0.0252 USDT |
0.0287 USDT |
0.0273 USDT |
| 2020-06-10 |
0.0298 USDT |
72,060,160.2230 CVC |
0.0309 USDT |
0.0284 USDT |
0.0314 USDT |
0.0286 USDT |
| 2020-06-09 |
0.0300 USDT |
65,305,339.8340 CVC |
0.0291 USDT |
0.0290 USDT |
0.0318 USDT |
0.0309 USDT |