Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-19 |
0.0196 USDT |
74,552,242.0500 CVC |
0.0195 USDT |
0.0192 USDT |
0.0203 USDT |
0.0196 USDT |
| 2020-04-18 |
0.0198 USDT |
59,208,563.0060 CVC |
0.0201 USDT |
0.0194 USDT |
0.0202 USDT |
0.0195 USDT |
| 2020-04-17 |
0.0196 USDT |
68,488,877.1730 CVC |
0.0191 USDT |
0.0191 USDT |
0.0201 USDT |
0.0201 USDT |
| 2020-04-16 |
0.0191 USDT |
72,109,935.7410 CVC |
0.0192 USDT |
0.0188 USDT |
0.0194 USDT |
0.0190 USDT |
| 2020-04-15 |
0.0188 USDT |
38,336,388.6170 CVC |
0.0185 USDT |
0.0176 USDT |
0.0192 USDT |
0.0191 USDT |
| 2020-04-14 |
0.0187 USDT |
61,726,347.4190 CVC |
0.0189 USDT |
0.0185 USDT |
0.0191 USDT |
0.0185 USDT |
| 2020-04-13 |
0.0188 USDT |
47,968,292.8170 CVC |
0.0187 USDT |
0.0184 USDT |
0.0191 USDT |
0.0189 USDT |
| 2020-04-12 |
0.0192 USDT |
50,249,675.2920 CVC |
0.0197 USDT |
0.0184 USDT |
0.0201 USDT |
0.0187 USDT |
| 2020-04-11 |
0.0195 USDT |
52,542,965.4220 CVC |
0.0193 USDT |
0.0189 USDT |
0.0198 USDT |
0.0197 USDT |
| 2020-04-10 |
0.0191 USDT |
49,176,675.0860 CVC |
0.0189 USDT |
0.0189 USDT |
0.0198 USDT |
0.0193 USDT |
| 2020-04-09 |
0.0202 USDT |
76,254,467.4540 CVC |
0.0214 USDT |
0.0190 USDT |
0.0218 USDT |
0.0190 USDT |
| 2020-04-08 |
0.0209 USDT |
89,197,325.5010 CVC |
0.0203 USDT |
0.0200 USDT |
0.0219 USDT |
0.0214 USDT |
| 2020-04-07 |
0.0205 USDT |
82,495,506.5990 CVC |
0.0207 USDT |
0.0200 USDT |
0.0208 USDT |
0.0203 USDT |
| 2020-04-06 |
0.0204 USDT |
87,581,800.4440 CVC |
0.0200 USDT |
0.0198 USDT |
0.0210 USDT |
0.0207 USDT |
| 2020-04-05 |
0.0198 USDT |
84,530,621.9650 CVC |
0.0196 USDT |
0.0192 USDT |
0.0201 USDT |
0.0200 USDT |
| 2020-04-04 |
0.0195 USDT |
46,237,419.3710 CVC |
0.0193 USDT |
0.0193 USDT |
0.0204 USDT |
0.0196 USDT |
| 2020-04-03 |
0.0192 USDT |
42,262,895.9430 CVC |
0.0190 USDT |
0.0187 USDT |
0.0198 USDT |
0.0193 USDT |
| 2020-04-02 |
0.0189 USDT |
39,448,242.6880 CVC |
0.0187 USDT |
0.0184 USDT |
0.0196 USDT |
0.0190 USDT |
| 2020-04-01 |
0.0185 USDT |
40,114,014.3880 CVC |
0.0182 USDT |
0.0175 USDT |
0.0190 USDT |
0.0188 USDT |
| 2020-03-31 |
0.0186 USDT |
43,479,878.0150 CVC |
0.0190 USDT |
0.0178 USDT |
0.0191 USDT |
0.0182 USDT |
| 2020-03-30 |
0.0183 USDT |
49,423,618.3030 CVC |
0.0175 USDT |
0.0173 USDT |
0.0200 USDT |
0.0190 USDT |
| 2020-03-29 |
0.0176 USDT |
27,443,723.3100 CVC |
0.0177 USDT |
0.0166 USDT |
0.0179 USDT |
0.0175 USDT |
| 2020-03-28 |
0.0177 USDT |
37,079,302.3390 CVC |
0.0176 USDT |
0.0172 USDT |
0.0190 USDT |
0.0178 USDT |
| 2020-03-27 |
0.0183 USDT |
23,960,150.7430 CVC |
0.0189 USDT |
0.0170 USDT |
0.0193 USDT |
0.0176 USDT |
| 2020-03-26 |
0.0189 USDT |
40,114,408.9100 CVC |
0.0187 USDT |
0.0186 USDT |
0.0198 USDT |
0.0190 USDT |
| 2020-03-25 |
0.0188 USDT |
37,514,909.5900 CVC |
0.0189 USDT |
0.0186 USDT |
0.0195 USDT |
0.0187 USDT |
| 2020-03-24 |
0.0189 USDT |
73,622,685.0540 CVC |
0.0189 USDT |
0.0183 USDT |
0.0198 USDT |
0.0189 USDT |
| 2020-03-23 |
0.0188 USDT |
71,788,812.4960 CVC |
0.0186 USDT |
0.0185 USDT |
0.0201 USDT |
0.0189 USDT |
| 2020-03-22 |
0.0187 USDT |
48,445,109.3760 CVC |
0.0189 USDT |
0.0175 USDT |
0.0202 USDT |
0.0185 USDT |
| 2020-03-21 |
0.0192 USDT |
74,799,025.0970 CVC |
0.0195 USDT |
0.0185 USDT |
0.0208 USDT |
0.0188 USDT |
| 2020-03-20 |
0.0193 USDT |
59,282,824.2580 CVC |
0.0191 USDT |
0.0172 USDT |
0.0206 USDT |
0.0195 USDT |
| 2020-03-19 |
0.0189 USDT |
59,112,391.6900 CVC |
0.0187 USDT |
0.0182 USDT |
0.0208 USDT |
0.0191 USDT |
| 2020-03-18 |
0.0173 USDT |
59,433,663.4450 CVC |
0.0159 USDT |
0.0154 USDT |
0.0196 USDT |
0.0187 USDT |
| 2020-03-17 |
0.0162 USDT |
46,937,579.1900 CVC |
0.0165 USDT |
0.0150 USDT |
0.0168 USDT |
0.0159 USDT |
| 2020-03-16 |
0.0161 USDT |
19,239,543.5440 CVC |
0.0157 USDT |
0.0148 USDT |
0.0172 USDT |
0.0164 USDT |
| 2020-03-15 |
0.0168 USDT |
21,346,445.4040 CVC |
0.0178 USDT |
0.0136 USDT |
0.0189 USDT |
0.0157 USDT |
| 2020-03-14 |
0.0174 USDT |
25,572,471.4040 CVC |
0.0169 USDT |
0.0160 USDT |
0.0190 USDT |
0.0178 USDT |
| 2020-03-13 |
0.0156 USDT |
16,642,798.0090 CVC |
0.0144 USDT |
0.0136 USDT |
0.0173 USDT |
0.0168 USDT |
| 2020-03-12 |
0.0159 USDT |
82,793,257.3470 CVC |
0.0173 USDT |
0.0098 USDT |
0.0176 USDT |
0.0144 USDT |
| 2020-03-11 |
0.0213 USDT |
40,179,225.4910 CVC |
0.0252 USDT |
0.0150 USDT |
0.0253 USDT |
0.0173 USDT |
| 2020-03-10 |
0.0257 USDT |
11,002,465.2190 CVC |
0.0262 USDT |
0.0250 USDT |
0.0275 USDT |
0.0252 USDT |
| 2020-03-09 |
0.0257 USDT |
15,568,153.6150 CVC |
0.0250 USDT |
0.0249 USDT |
0.0272 USDT |
0.0263 USDT |
| 2020-03-08 |
0.0265 USDT |
39,708,188.3500 CVC |
0.0281 USDT |
0.0246 USDT |
0.0286 USDT |
0.0249 USDT |
| 2020-03-07 |
0.0301 USDT |
33,036,574.2580 CVC |
0.0321 USDT |
0.0278 USDT |
0.0324 USDT |
0.0281 USDT |
| 2020-03-06 |
0.0317 USDT |
10,151,021.6970 CVC |
0.0313 USDT |
0.0311 USDT |
0.0322 USDT |
0.0321 USDT |
| 2020-03-05 |
0.0321 USDT |
34,284,269.7870 CVC |
0.0328 USDT |
0.0311 USDT |
0.0334 USDT |
0.0313 USDT |
| 2020-03-04 |
0.0326 USDT |
42,710,567.6680 CVC |
0.0323 USDT |
0.0318 USDT |
0.0341 USDT |
0.0328 USDT |
| 2020-03-03 |
0.0295 USDT |
62,190,941.2540 CVC |
0.0265 USDT |
0.0263 USDT |
0.0352 USDT |
0.0324 USDT |
| 2020-03-02 |
0.0266 USDT |
18,226,100.6360 CVC |
0.0266 USDT |
0.0264 USDT |
0.0273 USDT |
0.0265 USDT |
| 2020-03-01 |
0.0260 USDT |
19,262,074.2630 CVC |
0.0253 USDT |
0.0239 USDT |
0.0267 USDT |
0.0266 USDT |