Crypto exchange OKEx

Market Civic (CVC) / Tether (USDT)

Identifier on OKEx: CVC-USDT
Date Price Volume Open Low High Close
2020-02-29 0.0244 USDT 15,362,814.6410 CVC 0.0235 USDT 0.0233 USDT 0.0256 USDT 0.0253 USDT
2020-02-28 0.0238 USDT 21,661,233.2770 CVC 0.0241 USDT 0.0232 USDT 0.0245 USDT 0.0235 USDT
2020-02-27 0.0244 USDT 23,915,656.3080 CVC 0.0248 USDT 0.0228 USDT 0.0276 USDT 0.0240 USDT
2020-02-26 0.0240 USDT 48,157,106.3370 CVC 0.0232 USDT 0.0213 USDT 0.0258 USDT 0.0248 USDT
2020-02-25 0.0248 USDT 34,347,887.9360 CVC 0.0263 USDT 0.0230 USDT 0.0267 USDT 0.0232 USDT
2020-02-24 0.0285 USDT 22,457,516.6890 CVC 0.0306 USDT 0.0264 USDT 0.0307 USDT 0.0264 USDT
2020-02-23 0.0304 USDT 26,340,689.8330 CVC 0.0302 USDT 0.0295 USDT 0.0310 USDT 0.0306 USDT
2020-02-22 0.0300 USDT 26,285,962.4380 CVC 0.0297 USDT 0.0291 USDT 0.0307 USDT 0.0302 USDT
2020-02-21 0.0304 USDT 21,622,521.1630 CVC 0.0309 USDT 0.0291 USDT 0.0313 USDT 0.0298 USDT
2020-02-20 0.0303 USDT 31,508,930.0170 CVC 0.0295 USDT 0.0285 USDT 0.0313 USDT 0.0310 USDT
2020-02-19 0.0319 USDT 43,870,468.6850 CVC 0.0342 USDT 0.0286 USDT 0.0346 USDT 0.0295 USDT
2020-02-18 0.0345 USDT 22,529,331.1130 CVC 0.0348 USDT 0.0336 USDT 0.0355 USDT 0.0342 USDT
2020-02-17 0.0341 USDT 42,645,995.3270 CVC 0.0334 USDT 0.0326 USDT 0.0367 USDT 0.0348 USDT
2020-02-16 0.0345 USDT 58,547,830.8500 CVC 0.0358 USDT 0.0302 USDT 0.0371 USDT 0.0332 USDT
2020-02-15 0.0360 USDT 86,501,122.9910 CVC 0.0360 USDT 0.0328 USDT 0.0436 USDT 0.0359 USDT
2020-02-14 0.0349 USDT 55,769,815.4960 CVC 0.0340 USDT 0.0337 USDT 0.0389 USDT 0.0358 USDT
2020-02-13 0.0335 USDT 47,563,915.2330 CVC 0.0329 USDT 0.0316 USDT 0.0346 USDT 0.0340 USDT
2020-02-12 0.0335 USDT 52,014,851.8460 CVC 0.0339 USDT 0.0312 USDT 0.0347 USDT 0.0330 USDT
2020-02-11 0.0335 USDT 55,362,822.5400 CVC 0.0330 USDT 0.0321 USDT 0.0358 USDT 0.0339 USDT
2020-02-10 0.0315 USDT 45,045,821.0010 CVC 0.0300 USDT 0.0299 USDT 0.0353 USDT 0.0329 USDT
2020-02-09 0.0302 USDT 37,832,778.2570 CVC 0.0303 USDT 0.0288 USDT 0.0316 USDT 0.0300 USDT
2020-02-08 0.0313 USDT 51,321,671.2020 CVC 0.0323 USDT 0.0288 USDT 0.0324 USDT 0.0303 USDT
2020-02-07 0.0318 USDT 43,752,039.3760 CVC 0.0312 USDT 0.0300 USDT 0.0341 USDT 0.0323 USDT
2020-02-06 0.0301 USDT 29,335,576.4030 CVC 0.0290 USDT 0.0284 USDT 0.0319 USDT 0.0312 USDT
2020-02-05 0.0288 USDT 28,375,849.0190 CVC 0.0285 USDT 0.0279 USDT 0.0296 USDT 0.0290 USDT
2020-02-04 0.0284 USDT 24,569,318.0850 CVC 0.0283 USDT 0.0273 USDT 0.0294 USDT 0.0285 USDT
2020-02-03 0.0275 USDT 12,373,516.2340 CVC 0.0266 USDT 0.0262 USDT 0.0285 USDT 0.0283 USDT
2020-02-02 0.0271 USDT 30,537,399.3600 CVC 0.0275 USDT 0.0266 USDT 0.0305 USDT 0.0267 USDT
2020-02-01 0.0260 USDT 34,275,482.9060 CVC 0.0245 USDT 0.0244 USDT 0.0286 USDT 0.0275 USDT
2020-01-31 0.0248 USDT 19,261,859.5920 CVC 0.0250 USDT 0.0244 USDT 0.0258 USDT 0.0246 USDT
2020-01-30 0.0241 USDT 26,944,178.0900 CVC 0.0231 USDT 0.0226 USDT 0.0258 USDT 0.0250 USDT
2020-01-29 0.0228 USDT 13,271,865.0020 CVC 0.0223 USDT 0.0220 USDT 0.0233 USDT 0.0232 USDT
2020-01-28 0.0226 USDT 15,838,116.2930 CVC 0.0229 USDT 0.0219 USDT 0.0229 USDT 0.0223 USDT
2020-01-27 0.0224 USDT 20,320,387.2640 CVC 0.0218 USDT 0.0214 USDT 0.0235 USDT 0.0229 USDT
2020-01-26 0.0217 USDT 13,740,075.2130 CVC 0.0216 USDT 0.0212 USDT 0.0217 USDT 0.0217 USDT
2020-01-25 0.0214 USDT 17,806,048.9410 CVC 0.0211 USDT 0.0211 USDT 0.0219 USDT 0.0217 USDT
2020-01-24 0.0216 USDT 12,246,047.3020 CVC 0.0220 USDT 0.0209 USDT 0.0222 USDT 0.0211 USDT
2020-01-23 0.0223 USDT 15,289,915.2630 CVC 0.0225 USDT 0.0211 USDT 0.0227 USDT 0.0220 USDT
2020-01-22 0.0236 USDT 26,863,213.8710 CVC 0.0247 USDT 0.0220 USDT 0.0262 USDT 0.0225 USDT
2020-01-21 0.0226 USDT 47,548,994.8170 CVC 0.0204 USDT 0.0204 USDT 0.0248 USDT 0.0247 USDT
2020-01-20 0.0203 USDT 7,500,515.6550 CVC 0.0201 USDT 0.0199 USDT 0.0207 USDT 0.0205 USDT
2020-01-19 0.0201 USDT 13,890,170.6310 CVC 0.0201 USDT 0.0198 USDT 0.0203 USDT 0.0200 USDT
2020-01-18 0.0206 USDT 21,555,021.9070 CVC 0.0211 USDT 0.0196 USDT 0.0218 USDT 0.0200 USDT
2020-01-17 0.0209 USDT 51,133,502.2530 CVC 0.0206 USDT 0.0205 USDT 0.0221 USDT 0.0211 USDT
2020-01-16 0.0204 USDT 20,179,313.6140 CVC 0.0201 USDT 0.0197 USDT 0.0208 USDT 0.0206 USDT
2020-01-15 0.0202 USDT 21,133,706.4430 CVC 0.0202 USDT 0.0192 USDT 0.0210 USDT 0.0201 USDT
2020-01-14 0.0197 USDT 28,801,823.7720 CVC 0.0192 USDT 0.0186 USDT 0.0208 USDT 0.0202 USDT
2020-01-13 0.0194 USDT 13,134,597.7650 CVC 0.0195 USDT 0.0186 USDT 0.0198 USDT 0.0192 USDT
2020-01-12 0.0196 USDT 24,470,581.0840 CVC 0.0197 USDT 0.0195 USDT 0.0215 USDT 0.0195 USDT
2020-01-11 0.0191 USDT 14,594,364.5740 CVC 0.0185 USDT 0.0183 USDT 0.0206 USDT 0.0197 USDT