Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-02 |
0.0369 USDT |
18,231,265.9300 CVC |
0.0366 USDT |
0.0363 USDT |
0.0394 USDT |
0.0371 USDT |
| 2019-10-01 |
0.0365 USDT |
18,277,136.6240 CVC |
0.0365 USDT |
0.0358 USDT |
0.0372 USDT |
0.0365 USDT |
| 2019-09-30 |
0.0365 USDT |
17,210,107.2040 CVC |
0.0364 USDT |
0.0359 USDT |
0.0371 USDT |
0.0365 USDT |
| 2019-09-29 |
0.0355 USDT |
18,344,328.9230 CVC |
0.0346 USDT |
0.0344 USDT |
0.0367 USDT |
0.0364 USDT |
| 2019-09-28 |
0.0355 USDT |
17,891,988.9030 CVC |
0.0365 USDT |
0.0341 USDT |
0.0385 USDT |
0.0345 USDT |
| 2019-09-27 |
0.0355 USDT |
17,223,065.6100 CVC |
0.0345 USDT |
0.0343 USDT |
0.0377 USDT |
0.0365 USDT |
| 2019-09-26 |
0.0338 USDT |
17,814,870.2690 CVC |
0.0331 USDT |
0.0329 USDT |
0.0363 USDT |
0.0344 USDT |
| 2019-09-25 |
0.0340 USDT |
17,489,798.2880 CVC |
0.0348 USDT |
0.0332 USDT |
0.0379 USDT |
0.0332 USDT |
| 2019-09-24 |
0.0380 USDT |
19,121,251.6120 CVC |
0.0412 USDT |
0.0333 USDT |
0.0419 USDT |
0.0348 USDT |
| 2019-09-23 |
0.0427 USDT |
19,913,005.0250 CVC |
0.0443 USDT |
0.0406 USDT |
0.0449 USDT |
0.0411 USDT |
| 2019-09-22 |
0.0456 USDT |
20,200,720.2150 CVC |
0.0469 USDT |
0.0437 USDT |
0.0473 USDT |
0.0443 USDT |
| 2019-09-21 |
0.0457 USDT |
20,763,724.4060 CVC |
0.0444 USDT |
0.0439 USDT |
0.0477 USDT |
0.0470 USDT |
| 2019-09-20 |
0.0446 USDT |
19,094,039.4050 CVC |
0.0449 USDT |
0.0436 USDT |
0.0459 USDT |
0.0443 USDT |
| 2019-09-19 |
0.0437 USDT |
18,329,764.2670 CVC |
0.0428 USDT |
0.0427 USDT |
0.0456 USDT |
0.0446 USDT |
| 2019-09-18 |
0.0443 USDT |
19,161,143.3690 CVC |
0.0457 USDT |
0.0421 USDT |
0.0465 USDT |
0.0428 USDT |
| 2019-09-17 |
0.0442 USDT |
22,504,269.7350 CVC |
0.0427 USDT |
0.0425 USDT |
0.0491 USDT |
0.0456 USDT |
| 2019-09-16 |
0.0425 USDT |
18,697,120.2770 CVC |
0.0423 USDT |
0.0416 USDT |
0.0429 USDT |
0.0426 USDT |
| 2019-09-15 |
0.0431 USDT |
19,176,287.2180 CVC |
0.0436 USDT |
0.0417 USDT |
0.0449 USDT |
0.0425 USDT |
| 2019-09-14 |
0.0430 USDT |
19,221,045.3830 CVC |
0.0425 USDT |
0.0424 USDT |
0.0462 USDT |
0.0435 USDT |
| 2019-09-13 |
0.0426 USDT |
18,681,500.3880 CVC |
0.0426 USDT |
0.0413 USDT |
0.0429 USDT |
0.0426 USDT |
| 2019-09-12 |
0.0435 USDT |
19,463,229.1060 CVC |
0.0443 USDT |
0.0424 USDT |
0.0445 USDT |
0.0426 USDT |
| 2019-09-11 |
0.0447 USDT |
18,130,874.3130 CVC |
0.0451 USDT |
0.0433 USDT |
0.0468 USDT |
0.0443 USDT |
| 2019-09-10 |
0.0437 USDT |
21,751,190.3380 CVC |
0.0420 USDT |
0.0414 USDT |
0.0462 USDT |
0.0453 USDT |
| 2019-09-09 |
0.0432 USDT |
19,925,679.7110 CVC |
0.0444 USDT |
0.0419 USDT |
0.0470 USDT |
0.0420 USDT |
| 2019-09-08 |
0.0433 USDT |
22,648,979.0960 CVC |
0.0420 USDT |
0.0412 USDT |
0.0498 USDT |
0.0445 USDT |
| 2019-09-07 |
0.0411 USDT |
19,326,170.4880 CVC |
0.0401 USDT |
0.0396 USDT |
0.0438 USDT |
0.0421 USDT |
| 2019-09-06 |
0.0397 USDT |
17,064,153.8910 CVC |
0.0392 USDT |
0.0375 USDT |
0.0402 USDT |
0.0401 USDT |
| 2019-09-05 |
0.0400 USDT |
18,789,470.1170 CVC |
0.0408 USDT |
0.0384 USDT |
0.0410 USDT |
0.0392 USDT |
| 2019-09-04 |
0.0416 USDT |
18,994,775.5410 CVC |
0.0422 USDT |
0.0407 USDT |
0.0427 USDT |
0.0410 USDT |
| 2019-09-03 |
0.0421 USDT |
15,947,985.4830 CVC |
0.0419 USDT |
0.0410 USDT |
0.0444 USDT |
0.0422 USDT |
| 2019-09-02 |
0.0411 USDT |
17,426,990.3240 CVC |
0.0403 USDT |
0.0401 USDT |
0.0420 USDT |
0.0419 USDT |
| 2019-09-01 |
0.0402 USDT |
19,167,353.7280 CVC |
0.0400 USDT |
0.0396 USDT |
0.0423 USDT |
0.0403 USDT |
| 2019-08-31 |
0.0403 USDT |
18,186,848.2600 CVC |
0.0406 USDT |
0.0395 USDT |
0.0409 USDT |
0.0399 USDT |
| 2019-08-30 |
0.0408 USDT |
17,455,274.3980 CVC |
0.0410 USDT |
0.0399 USDT |
0.0422 USDT |
0.0406 USDT |
| 2019-08-29 |
0.0401 USDT |
20,313,486.2420 CVC |
0.0393 USDT |
0.0389 USDT |
0.0468 USDT |
0.0409 USDT |
| 2019-08-28 |
0.0417 USDT |
20,419,602.3760 CVC |
0.0441 USDT |
0.0378 USDT |
0.0441 USDT |
0.0393 USDT |
| 2019-08-27 |
0.0455 USDT |
16,603,190.7750 CVC |
0.0468 USDT |
0.0431 USDT |
0.0480 USDT |
0.0441 USDT |
| 2019-08-26 |
0.0475 USDT |
20,205,175.7490 CVC |
0.0481 USDT |
0.0453 USDT |
0.0529 USDT |
0.0468 USDT |
| 2019-08-25 |
0.0485 USDT |
22,244,289.0680 CVC |
0.0487 USDT |
0.0455 USDT |
0.0502 USDT |
0.0483 USDT |
| 2019-08-24 |
0.0543 USDT |
22,523,278.7410 CVC |
0.0598 USDT |
0.0485 USDT |
0.0613 USDT |
0.0487 USDT |
| 2019-08-23 |
0.0503 USDT |
22,851,291.0910 CVC |
0.0406 USDT |
0.0402 USDT |
0.0665 USDT |
0.0599 USDT |
| 2019-08-22 |
0.0397 USDT |
11,478,385.4200 CVC |
0.0388 USDT |
0.0386 USDT |
0.0407 USDT |
0.0406 USDT |
| 2019-08-21 |
0.0377 USDT |
10,565,681.4660 CVC |
0.0366 USDT |
0.0363 USDT |
0.0406 USDT |
0.0388 USDT |
| 2019-08-20 |
0.0375 USDT |
9,619,787.0640 CVC |
0.0383 USDT |
0.0360 USDT |
0.0394 USDT |
0.0366 USDT |
| 2019-08-19 |
0.0387 USDT |
10,133,655.8450 CVC |
0.0391 USDT |
0.0374 USDT |
0.0393 USDT |
0.0383 USDT |
| 2019-08-18 |
0.0385 USDT |
9,402,309.3490 CVC |
0.0379 USDT |
0.0379 USDT |
0.0395 USDT |
0.0391 USDT |
| 2019-08-17 |
0.0381 USDT |
8,732,826.9790 CVC |
0.0383 USDT |
0.0362 USDT |
0.0385 USDT |
0.0379 USDT |
| 2019-08-16 |
0.0376 USDT |
9,092,117.3630 CVC |
0.0369 USDT |
0.0356 USDT |
0.0387 USDT |
0.0383 USDT |
| 2019-08-15 |
0.0374 USDT |
7,888,140.7170 CVC |
0.0379 USDT |
0.0363 USDT |
0.0384 USDT |
0.0369 USDT |
| 2019-08-14 |
0.0405 USDT |
11,737,830.2460 CVC |
0.0431 USDT |
0.0360 USDT |
0.0431 USDT |
0.0379 USDT |