Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-11 |
0.0191 USDT |
14,594,364.5740 CVC |
0.0185 USDT |
0.0183 USDT |
0.0206 USDT |
0.0197 USDT |
| 2020-01-10 |
0.0182 USDT |
7,488,313.6080 CVC |
0.0178 USDT |
0.0175 USDT |
0.0187 USDT |
0.0185 USDT |
| 2020-01-09 |
0.0180 USDT |
7,975,168.5720 CVC |
0.0182 USDT |
0.0174 USDT |
0.0182 USDT |
0.0178 USDT |
| 2020-01-08 |
0.0182 USDT |
8,800,143.2610 CVC |
0.0182 USDT |
0.0176 USDT |
0.0189 USDT |
0.0182 USDT |
| 2020-01-07 |
0.0187 USDT |
20,484,572.8000 CVC |
0.0191 USDT |
0.0181 USDT |
0.0195 USDT |
0.0182 USDT |
| 2020-01-06 |
0.0194 USDT |
29,175,952.8320 CVC |
0.0196 USDT |
0.0189 USDT |
0.0201 USDT |
0.0192 USDT |
| 2020-01-05 |
0.0195 USDT |
22,335,731.5300 CVC |
0.0193 USDT |
0.0184 USDT |
0.0199 USDT |
0.0197 USDT |
| 2020-01-04 |
0.0193 USDT |
23,180,776.3780 CVC |
0.0193 USDT |
0.0185 USDT |
0.0198 USDT |
0.0193 USDT |
| 2020-01-03 |
0.0200 USDT |
19,313,771.3360 CVC |
0.0207 USDT |
0.0189 USDT |
0.0216 USDT |
0.0193 USDT |
| 2020-01-02 |
0.0196 USDT |
33,141,258.6360 CVC |
0.0184 USDT |
0.0174 USDT |
0.0210 USDT |
0.0207 USDT |
| 2020-01-01 |
0.0182 USDT |
8,344,916.8790 CVC |
0.0181 USDT |
0.0177 USDT |
0.0186 USDT |
0.0183 USDT |
| 2019-12-31 |
0.0183 USDT |
10,676,321.8300 CVC |
0.0186 USDT |
0.0177 USDT |
0.0186 USDT |
0.0181 USDT |
| 2019-12-30 |
0.0192 USDT |
20,953,185.7600 CVC |
0.0198 USDT |
0.0185 USDT |
0.0201 USDT |
0.0186 USDT |
| 2019-12-29 |
0.0204 USDT |
41,667,973.5400 CVC |
0.0210 USDT |
0.0194 USDT |
0.0219 USDT |
0.0198 USDT |
| 2019-12-28 |
0.0199 USDT |
45,577,023.9050 CVC |
0.0186 USDT |
0.0182 USDT |
0.0219 USDT |
0.0211 USDT |
| 2019-12-27 |
0.0179 USDT |
18,456,973.0360 CVC |
0.0172 USDT |
0.0172 USDT |
0.0190 USDT |
0.0186 USDT |
| 2019-12-26 |
0.0177 USDT |
1,875,447.8630 CVC |
0.0181 USDT |
0.0167 USDT |
0.0185 USDT |
0.0173 USDT |
| 2019-12-25 |
0.0176 USDT |
5,001,264.8520 CVC |
0.0171 USDT |
0.0168 USDT |
0.0185 USDT |
0.0180 USDT |
| 2019-12-24 |
0.0174 USDT |
2,580,842.0410 CVC |
0.0177 USDT |
0.0171 USDT |
0.0177 USDT |
0.0171 USDT |
| 2019-12-23 |
0.0178 USDT |
2,318,112.5560 CVC |
0.0179 USDT |
0.0172 USDT |
0.0181 USDT |
0.0177 USDT |
| 2019-12-22 |
0.0181 USDT |
3,636,863.2980 CVC |
0.0183 USDT |
0.0178 USDT |
0.0184 USDT |
0.0179 USDT |
| 2019-12-21 |
0.0186 USDT |
7,742,929.3430 CVC |
0.0188 USDT |
0.0182 USDT |
0.0190 USDT |
0.0183 USDT |
| 2019-12-20 |
0.0189 USDT |
11,910,552.6380 CVC |
0.0190 USDT |
0.0186 USDT |
0.0211 USDT |
0.0187 USDT |
| 2019-12-19 |
0.0187 USDT |
9,856,413.0470 CVC |
0.0184 USDT |
0.0183 USDT |
0.0191 USDT |
0.0190 USDT |
| 2019-12-18 |
0.0186 USDT |
36,770,454.8550 CVC |
0.0188 USDT |
0.0182 USDT |
0.0194 USDT |
0.0184 USDT |
| 2019-12-17 |
0.0190 USDT |
35,459,678.4730 CVC |
0.0192 USDT |
0.0169 USDT |
0.0194 USDT |
0.0188 USDT |
| 2019-12-16 |
0.0208 USDT |
26,256,754.1290 CVC |
0.0224 USDT |
0.0189 USDT |
0.0226 USDT |
0.0191 USDT |
| 2019-12-15 |
0.0226 USDT |
27,184,498.4310 CVC |
0.0227 USDT |
0.0221 USDT |
0.0229 USDT |
0.0224 USDT |
| 2019-12-14 |
0.0228 USDT |
16,599,318.6070 CVC |
0.0230 USDT |
0.0219 USDT |
0.0230 USDT |
0.0226 USDT |
| 2019-12-13 |
0.0235 USDT |
8,704,085.9320 CVC |
0.0240 USDT |
0.0229 USDT |
0.0240 USDT |
0.0231 USDT |
| 2019-12-12 |
0.0238 USDT |
11,924,135.1660 CVC |
0.0236 USDT |
0.0235 USDT |
0.0243 USDT |
0.0240 USDT |
| 2019-12-11 |
0.0241 USDT |
17,442,272.2780 CVC |
0.0245 USDT |
0.0234 USDT |
0.0256 USDT |
0.0236 USDT |
| 2019-12-10 |
0.0247 USDT |
17,159,421.3330 CVC |
0.0248 USDT |
0.0235 USDT |
0.0254 USDT |
0.0245 USDT |
| 2019-12-09 |
0.0260 USDT |
14,167,408.6880 CVC |
0.0272 USDT |
0.0248 USDT |
0.0272 USDT |
0.0248 USDT |
| 2019-12-08 |
0.0273 USDT |
11,577,927.1190 CVC |
0.0274 USDT |
0.0270 USDT |
0.0283 USDT |
0.0272 USDT |
| 2019-12-07 |
0.0273 USDT |
11,958,168.7110 CVC |
0.0271 USDT |
0.0263 USDT |
0.0278 USDT |
0.0275 USDT |
| 2019-12-06 |
0.0267 USDT |
16,377,804.9430 CVC |
0.0262 USDT |
0.0260 USDT |
0.0272 USDT |
0.0271 USDT |
| 2019-12-05 |
0.0262 USDT |
13,592,132.3260 CVC |
0.0260 USDT |
0.0255 USDT |
0.0264 USDT |
0.0263 USDT |
| 2019-12-04 |
0.0268 USDT |
18,470,956.9510 CVC |
0.0274 USDT |
0.0256 USDT |
0.0276 USDT |
0.0261 USDT |
| 2019-12-03 |
0.0276 USDT |
15,063,321.5830 CVC |
0.0277 USDT |
0.0265 USDT |
0.0284 USDT |
0.0274 USDT |
| 2019-12-02 |
0.0276 USDT |
4,124,686.4040 CVC |
0.0274 USDT |
0.0271 USDT |
0.0278 USDT |
0.0277 USDT |
| 2019-12-01 |
0.0273 USDT |
3,654,649.2940 CVC |
0.0271 USDT |
0.0269 USDT |
0.0278 USDT |
0.0274 USDT |
| 2019-11-30 |
0.0280 USDT |
10,662,522.2360 CVC |
0.0289 USDT |
0.0263 USDT |
0.0295 USDT |
0.0271 USDT |
| 2019-11-29 |
0.0296 USDT |
7,916,398.2990 CVC |
0.0303 USDT |
0.0280 USDT |
0.0329 USDT |
0.0289 USDT |
| 2019-11-28 |
0.0299 USDT |
11,633,979.5790 CVC |
0.0294 USDT |
0.0282 USDT |
0.0306 USDT |
0.0304 USDT |
| 2019-11-27 |
0.0302 USDT |
9,747,318.2780 CVC |
0.0309 USDT |
0.0284 USDT |
0.0310 USDT |
0.0294 USDT |
| 2019-11-26 |
0.0296 USDT |
10,383,012.2270 CVC |
0.0282 USDT |
0.0270 USDT |
0.0314 USDT |
0.0309 USDT |
| 2019-11-25 |
0.0275 USDT |
11,312,650.5540 CVC |
0.0269 USDT |
0.0263 USDT |
0.0291 USDT |
0.0281 USDT |
| 2019-11-24 |
0.0269 USDT |
26,714,644.0780 CVC |
0.0269 USDT |
0.0234 USDT |
0.0290 USDT |
0.0269 USDT |
| 2019-11-23 |
0.0279 USDT |
34,401,803.5600 CVC |
0.0291 USDT |
0.0265 USDT |
0.0292 USDT |
0.0267 USDT |