Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-22 |
0.0288 USDT |
24,374,187.5740 CVC |
0.0288 USDT |
0.0270 USDT |
0.0298 USDT |
0.0288 USDT |
| 2019-11-21 |
0.0306 USDT |
22,177,301.0210 CVC |
0.0324 USDT |
0.0271 USDT |
0.0340 USDT |
0.0288 USDT |
| 2019-11-20 |
0.0343 USDT |
18,036,122.6710 CVC |
0.0362 USDT |
0.0321 USDT |
0.0365 USDT |
0.0324 USDT |
| 2019-11-19 |
0.0362 USDT |
16,598,459.5890 CVC |
0.0361 USDT |
0.0356 USDT |
0.0367 USDT |
0.0362 USDT |
| 2019-11-18 |
0.0378 USDT |
20,305,925.2280 CVC |
0.0394 USDT |
0.0354 USDT |
0.0394 USDT |
0.0361 USDT |
| 2019-11-17 |
0.0393 USDT |
21,588,298.6270 CVC |
0.0392 USDT |
0.0386 USDT |
0.0403 USDT |
0.0393 USDT |
| 2019-11-16 |
0.0390 USDT |
15,750,170.0430 CVC |
0.0387 USDT |
0.0382 USDT |
0.0394 USDT |
0.0392 USDT |
| 2019-11-15 |
0.0386 USDT |
16,512,111.6860 CVC |
0.0385 USDT |
0.0381 USDT |
0.0392 USDT |
0.0387 USDT |
| 2019-11-14 |
0.0390 USDT |
18,692,788.3060 CVC |
0.0394 USDT |
0.0385 USDT |
0.0400 USDT |
0.0385 USDT |
| 2019-11-13 |
0.0396 USDT |
19,335,683.3770 CVC |
0.0398 USDT |
0.0388 USDT |
0.0402 USDT |
0.0393 USDT |
| 2019-11-12 |
0.0398 USDT |
22,854,832.4730 CVC |
0.0398 USDT |
0.0394 USDT |
0.0405 USDT |
0.0398 USDT |
| 2019-11-11 |
0.0399 USDT |
21,982,582.8780 CVC |
0.0399 USDT |
0.0394 USDT |
0.0413 USDT |
0.0398 USDT |
| 2019-11-10 |
0.0401 USDT |
22,332,290.2560 CVC |
0.0403 USDT |
0.0393 USDT |
0.0412 USDT |
0.0399 USDT |
| 2019-11-09 |
0.0403 USDT |
19,225,254.0250 CVC |
0.0403 USDT |
0.0396 USDT |
0.0405 USDT |
0.0403 USDT |
| 2019-11-08 |
0.0400 USDT |
21,126,333.1620 CVC |
0.0396 USDT |
0.0394 USDT |
0.0411 USDT |
0.0403 USDT |
| 2019-11-07 |
0.0405 USDT |
20,175,749.1270 CVC |
0.0414 USDT |
0.0392 USDT |
0.0424 USDT |
0.0396 USDT |
| 2019-11-06 |
0.0425 USDT |
22,585,137.0140 CVC |
0.0434 USDT |
0.0410 USDT |
0.0436 USDT |
0.0415 USDT |
| 2019-11-05 |
0.0440 USDT |
18,551,760.4400 CVC |
0.0446 USDT |
0.0429 USDT |
0.0448 USDT |
0.0434 USDT |
| 2019-11-04 |
0.0438 USDT |
19,782,415.8630 CVC |
0.0430 USDT |
0.0426 USDT |
0.0473 USDT |
0.0446 USDT |
| 2019-11-03 |
0.0436 USDT |
18,343,821.9660 CVC |
0.0441 USDT |
0.0421 USDT |
0.0454 USDT |
0.0431 USDT |
| 2019-11-02 |
0.0432 USDT |
16,979,465.3780 CVC |
0.0421 USDT |
0.0419 USDT |
0.0444 USDT |
0.0443 USDT |
| 2019-11-01 |
0.0424 USDT |
16,853,842.9150 CVC |
0.0427 USDT |
0.0419 USDT |
0.0440 USDT |
0.0421 USDT |
| 2019-10-31 |
0.0424 USDT |
14,232,909.7930 CVC |
0.0422 USDT |
0.0416 USDT |
0.0430 USDT |
0.0425 USDT |
| 2019-10-30 |
0.0417 USDT |
16,814,828.7620 CVC |
0.0411 USDT |
0.0399 USDT |
0.0423 USDT |
0.0422 USDT |
| 2019-10-29 |
0.0416 USDT |
18,361,798.2180 CVC |
0.0423 USDT |
0.0407 USDT |
0.0435 USDT |
0.0408 USDT |
| 2019-10-28 |
0.0427 USDT |
17,388,742.2570 CVC |
0.0430 USDT |
0.0420 USDT |
0.0442 USDT |
0.0424 USDT |
| 2019-10-27 |
0.0427 USDT |
18,026,279.6750 CVC |
0.0422 USDT |
0.0412 USDT |
0.0464 USDT |
0.0431 USDT |
| 2019-10-26 |
0.0408 USDT |
17,558,490.4970 CVC |
0.0393 USDT |
0.0383 USDT |
0.0426 USDT |
0.0422 USDT |
| 2019-10-25 |
0.0387 USDT |
18,404,587.1430 CVC |
0.0381 USDT |
0.0380 USDT |
0.0440 USDT |
0.0393 USDT |
| 2019-10-24 |
0.0379 USDT |
14,379,985.9710 CVC |
0.0376 USDT |
0.0366 USDT |
0.0395 USDT |
0.0382 USDT |
| 2019-10-23 |
0.0370 USDT |
15,398,363.8160 CVC |
0.0365 USDT |
0.0356 USDT |
0.0381 USDT |
0.0374 USDT |
| 2019-10-22 |
0.0382 USDT |
18,057,184.4510 CVC |
0.0399 USDT |
0.0364 USDT |
0.0414 USDT |
0.0365 USDT |
| 2019-10-21 |
0.0392 USDT |
19,084,438.1710 CVC |
0.0384 USDT |
0.0381 USDT |
0.0409 USDT |
0.0399 USDT |
| 2019-10-20 |
0.0388 USDT |
16,140,157.1330 CVC |
0.0390 USDT |
0.0380 USDT |
0.0394 USDT |
0.0385 USDT |
| 2019-10-19 |
0.0388 USDT |
17,663,598.6620 CVC |
0.0385 USDT |
0.0373 USDT |
0.0392 USDT |
0.0390 USDT |
| 2019-10-18 |
0.0378 USDT |
19,629,439.6110 CVC |
0.0372 USDT |
0.0367 USDT |
0.0391 USDT |
0.0384 USDT |
| 2019-10-17 |
0.0376 USDT |
17,805,633.8440 CVC |
0.0381 USDT |
0.0363 USDT |
0.0388 USDT |
0.0371 USDT |
| 2019-10-16 |
0.0376 USDT |
15,950,753.9530 CVC |
0.0370 USDT |
0.0369 USDT |
0.0385 USDT |
0.0382 USDT |
| 2019-10-15 |
0.0390 USDT |
17,057,537.9910 CVC |
0.0408 USDT |
0.0367 USDT |
0.0410 USDT |
0.0371 USDT |
| 2019-10-14 |
0.0401 USDT |
17,647,581.4640 CVC |
0.0393 USDT |
0.0392 USDT |
0.0431 USDT |
0.0409 USDT |
| 2019-10-13 |
0.0396 USDT |
18,326,520.5690 CVC |
0.0399 USDT |
0.0389 USDT |
0.0401 USDT |
0.0393 USDT |
| 2019-10-12 |
0.0401 USDT |
18,429,718.3570 CVC |
0.0404 USDT |
0.0393 USDT |
0.0409 USDT |
0.0398 USDT |
| 2019-10-11 |
0.0401 USDT |
17,590,074.6160 CVC |
0.0399 USDT |
0.0392 USDT |
0.0414 USDT |
0.0403 USDT |
| 2019-10-10 |
0.0408 USDT |
18,151,271.9030 CVC |
0.0415 USDT |
0.0389 USDT |
0.0424 USDT |
0.0400 USDT |
| 2019-10-09 |
0.0413 USDT |
18,032,423.7670 CVC |
0.0411 USDT |
0.0405 USDT |
0.0427 USDT |
0.0415 USDT |
| 2019-10-08 |
0.0413 USDT |
18,331,178.8120 CVC |
0.0415 USDT |
0.0403 USDT |
0.0443 USDT |
0.0410 USDT |
| 2019-10-07 |
0.0417 USDT |
17,548,755.5180 CVC |
0.0419 USDT |
0.0411 USDT |
0.0423 USDT |
0.0415 USDT |
| 2019-10-06 |
0.0412 USDT |
20,424,186.4130 CVC |
0.0405 USDT |
0.0396 USDT |
0.0457 USDT |
0.0419 USDT |
| 2019-10-05 |
0.0405 USDT |
19,231,267.2950 CVC |
0.0405 USDT |
0.0385 USDT |
0.0434 USDT |
0.0405 USDT |
| 2019-10-04 |
0.0393 USDT |
19,071,246.3670 CVC |
0.0379 USDT |
0.0376 USDT |
0.0430 USDT |
0.0407 USDT |