Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-08 |
0.0289 USDT |
46,409,694.6450 CVC |
0.0287 USDT |
0.0280 USDT |
0.0297 USDT |
0.0291 USDT |
| 2020-06-07 |
0.0279 USDT |
49,487,004.6460 CVC |
0.0271 USDT |
0.0268 USDT |
0.0290 USDT |
0.0286 USDT |
| 2020-06-06 |
0.0276 USDT |
30,911,013.4240 CVC |
0.0281 USDT |
0.0265 USDT |
0.0285 USDT |
0.0270 USDT |
| 2020-06-05 |
0.0289 USDT |
66,455,113.4950 CVC |
0.0296 USDT |
0.0276 USDT |
0.0313 USDT |
0.0281 USDT |
| 2020-06-04 |
0.0282 USDT |
83,378,781.2440 CVC |
0.0268 USDT |
0.0267 USDT |
0.0308 USDT |
0.0295 USDT |
| 2020-06-03 |
0.0266 USDT |
66,734,168.5650 CVC |
0.0263 USDT |
0.0256 USDT |
0.0270 USDT |
0.0268 USDT |
| 2020-06-02 |
0.0258 USDT |
112,833,010.3720 CVC |
0.0252 USDT |
0.0250 USDT |
0.0264 USDT |
0.0263 USDT |
| 2020-06-01 |
0.0256 USDT |
99,456,275.4370 CVC |
0.0260 USDT |
0.0246 USDT |
0.0271 USDT |
0.0251 USDT |
| 2020-05-31 |
0.0264 USDT |
93,648,679.9370 CVC |
0.0267 USDT |
0.0248 USDT |
0.0272 USDT |
0.0260 USDT |
| 2020-05-30 |
0.0261 USDT |
106,771,253.8590 CVC |
0.0255 USDT |
0.0250 USDT |
0.0269 USDT |
0.0267 USDT |
| 2020-05-29 |
0.0248 USDT |
166,040,208.2240 CVC |
0.0242 USDT |
0.0236 USDT |
0.0259 USDT |
0.0254 USDT |
| 2020-05-28 |
0.0247 USDT |
156,909,916.5550 CVC |
0.0250 USDT |
0.0237 USDT |
0.0257 USDT |
0.0243 USDT |
| 2020-05-27 |
0.0251 USDT |
184,277,731.5240 CVC |
0.0252 USDT |
0.0243 USDT |
0.0256 USDT |
0.0250 USDT |
| 2020-05-26 |
0.0254 USDT |
163,170,714.0190 CVC |
0.0255 USDT |
0.0247 USDT |
0.0276 USDT |
0.0253 USDT |
| 2020-05-25 |
0.0252 USDT |
180,024,865.3890 CVC |
0.0248 USDT |
0.0247 USDT |
0.0266 USDT |
0.0255 USDT |
| 2020-05-24 |
0.0248 USDT |
103,113,770.6370 CVC |
0.0246 USDT |
0.0227 USDT |
0.0259 USDT |
0.0249 USDT |
| 2020-05-23 |
0.0241 USDT |
116,635,664.3170 CVC |
0.0236 USDT |
0.0235 USDT |
0.0262 USDT |
0.0245 USDT |
| 2020-05-22 |
0.0244 USDT |
111,305,052.2680 CVC |
0.0251 USDT |
0.0233 USDT |
0.0269 USDT |
0.0236 USDT |
| 2020-05-21 |
0.0234 USDT |
113,411,045.2110 CVC |
0.0216 USDT |
0.0216 USDT |
0.0258 USDT |
0.0252 USDT |
| 2020-05-20 |
0.0217 USDT |
95,704,404.1740 CVC |
0.0217 USDT |
0.0207 USDT |
0.0239 USDT |
0.0216 USDT |
| 2020-05-19 |
0.0220 USDT |
76,418,999.8110 CVC |
0.0222 USDT |
0.0217 USDT |
0.0231 USDT |
0.0218 USDT |
| 2020-05-18 |
0.0221 USDT |
77,038,294.5370 CVC |
0.0220 USDT |
0.0220 USDT |
0.0231 USDT |
0.0222 USDT |
| 2020-05-17 |
0.0215 USDT |
53,045,647.6260 CVC |
0.0210 USDT |
0.0207 USDT |
0.0227 USDT |
0.0220 USDT |
| 2020-05-16 |
0.0210 USDT |
38,236,978.3560 CVC |
0.0209 USDT |
0.0205 USDT |
0.0212 USDT |
0.0210 USDT |
| 2020-05-15 |
0.0207 USDT |
40,944,332.2650 CVC |
0.0204 USDT |
0.0200 USDT |
0.0211 USDT |
0.0209 USDT |
| 2020-05-14 |
0.0205 USDT |
48,293,814.1430 CVC |
0.0206 USDT |
0.0202 USDT |
0.0209 USDT |
0.0204 USDT |
| 2020-05-13 |
0.0208 USDT |
53,324,235.1820 CVC |
0.0210 USDT |
0.0204 USDT |
0.0212 USDT |
0.0206 USDT |
| 2020-05-12 |
0.0211 USDT |
69,675,349.6520 CVC |
0.0213 USDT |
0.0206 USDT |
0.0213 USDT |
0.0209 USDT |
| 2020-05-11 |
0.0203 USDT |
86,383,408.4170 CVC |
0.0194 USDT |
0.0183 USDT |
0.0212 USDT |
0.0211 USDT |
| 2020-05-10 |
0.0197 USDT |
44,669,648.3700 CVC |
0.0199 USDT |
0.0187 USDT |
0.0200 USDT |
0.0194 USDT |
| 2020-05-09 |
0.0215 USDT |
48,548,919.2900 CVC |
0.0230 USDT |
0.0195 USDT |
0.0239 USDT |
0.0200 USDT |
| 2020-05-08 |
0.0233 USDT |
79,238,497.7650 CVC |
0.0234 USDT |
0.0222 USDT |
0.0239 USDT |
0.0231 USDT |
| 2020-05-07 |
0.0222 USDT |
59,954,029.5850 CVC |
0.0211 USDT |
0.0208 USDT |
0.0236 USDT |
0.0233 USDT |
| 2020-05-06 |
0.0214 USDT |
27,195,741.7050 CVC |
0.0216 USDT |
0.0208 USDT |
0.0217 USDT |
0.0211 USDT |
| 2020-05-05 |
0.0216 USDT |
42,155,818.8570 CVC |
0.0216 USDT |
0.0207 USDT |
0.0226 USDT |
0.0216 USDT |
| 2020-05-04 |
0.0215 USDT |
46,269,195.0680 CVC |
0.0214 USDT |
0.0208 USDT |
0.0221 USDT |
0.0216 USDT |
| 2020-05-03 |
0.0215 USDT |
32,012,885.4380 CVC |
0.0216 USDT |
0.0203 USDT |
0.0219 USDT |
0.0214 USDT |
| 2020-05-02 |
0.0222 USDT |
22,601,315.7690 CVC |
0.0230 USDT |
0.0210 USDT |
0.0234 USDT |
0.0214 USDT |
| 2020-05-01 |
0.0223 USDT |
51,449,773.0170 CVC |
0.0216 USDT |
0.0214 USDT |
0.0254 USDT |
0.0230 USDT |
| 2020-04-30 |
0.0213 USDT |
31,373,312.4290 CVC |
0.0208 USDT |
0.0201 USDT |
0.0225 USDT |
0.0217 USDT |
| 2020-04-29 |
0.0210 USDT |
39,693,438.6960 CVC |
0.0212 USDT |
0.0202 USDT |
0.0226 USDT |
0.0208 USDT |
| 2020-04-28 |
0.0208 USDT |
33,004,771.1100 CVC |
0.0203 USDT |
0.0203 USDT |
0.0213 USDT |
0.0212 USDT |
| 2020-04-27 |
0.0204 USDT |
41,091,096.7850 CVC |
0.0204 USDT |
0.0201 USDT |
0.0205 USDT |
0.0204 USDT |
| 2020-04-26 |
0.0204 USDT |
66,883,103.8700 CVC |
0.0204 USDT |
0.0202 USDT |
0.0210 USDT |
0.0204 USDT |
| 2020-04-25 |
0.0204 USDT |
51,521,383.3780 CVC |
0.0202 USDT |
0.0202 USDT |
0.0210 USDT |
0.0205 USDT |
| 2020-04-24 |
0.0202 USDT |
69,962,598.4220 CVC |
0.0201 USDT |
0.0197 USDT |
0.0206 USDT |
0.0202 USDT |
| 2020-04-23 |
0.0199 USDT |
99,074,910.1160 CVC |
0.0197 USDT |
0.0196 USDT |
0.0203 USDT |
0.0201 USDT |
| 2020-04-22 |
0.0195 USDT |
67,515,007.8160 CVC |
0.0192 USDT |
0.0188 USDT |
0.0202 USDT |
0.0197 USDT |
| 2020-04-21 |
0.0188 USDT |
78,096,329.4400 CVC |
0.0185 USDT |
0.0183 USDT |
0.0192 USDT |
0.0191 USDT |
| 2020-04-20 |
0.0190 USDT |
57,226,109.9910 CVC |
0.0196 USDT |
0.0180 USDT |
0.0196 USDT |
0.0184 USDT |