Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-13 |
0.0421 USDT |
12,592,998.7610 CVC |
0.0411 USDT |
0.0411 USDT |
0.0552 USDT |
0.0430 USDT |
| 2019-08-12 |
0.0417 USDT |
12,070,526.8820 CVC |
0.0421 USDT |
0.0410 USDT |
0.0427 USDT |
0.0412 USDT |
| 2019-08-11 |
0.0414 USDT |
11,995,143.9440 CVC |
0.0407 USDT |
0.0406 USDT |
0.0468 USDT |
0.0421 USDT |
| 2019-08-10 |
0.0406 USDT |
12,928,643.1460 CVC |
0.0405 USDT |
0.0402 USDT |
0.0418 USDT |
0.0407 USDT |
| 2019-08-09 |
0.0412 USDT |
16,655,022.8610 CVC |
0.0417 USDT |
0.0401 USDT |
0.0419 USDT |
0.0406 USDT |
| 2019-08-08 |
0.0432 USDT |
17,162,526.6960 CVC |
0.0446 USDT |
0.0417 USDT |
0.0449 USDT |
0.0417 USDT |
| 2019-08-07 |
0.0451 USDT |
14,543,370.0360 CVC |
0.0456 USDT |
0.0443 USDT |
0.0484 USDT |
0.0446 USDT |
| 2019-08-06 |
0.0468 USDT |
18,018,725.3600 CVC |
0.0480 USDT |
0.0451 USDT |
0.0515 USDT |
0.0456 USDT |
| 2019-08-05 |
0.0489 USDT |
15,294,771.4650 CVC |
0.0498 USDT |
0.0473 USDT |
0.0509 USDT |
0.0480 USDT |
| 2019-08-04 |
0.0506 USDT |
13,616,764.9550 CVC |
0.0513 USDT |
0.0491 USDT |
0.0516 USDT |
0.0499 USDT |
| 2019-08-03 |
0.0506 USDT |
15,009,128.9160 CVC |
0.0499 USDT |
0.0496 USDT |
0.0515 USDT |
0.0513 USDT |
| 2019-08-02 |
0.0499 USDT |
12,712,440.3940 CVC |
0.0500 USDT |
0.0492 USDT |
0.0511 USDT |
0.0498 USDT |
| 2019-08-01 |
0.0501 USDT |
14,237,490.8280 CVC |
0.0502 USDT |
0.0491 USDT |
0.0506 USDT |
0.0500 USDT |
| 2019-07-31 |
0.0512 USDT |
17,419,437.9470 CVC |
0.0522 USDT |
0.0497 USDT |
0.0523 USDT |
0.0501 USDT |
| 2019-07-30 |
0.0541 USDT |
15,507,656.9680 CVC |
0.0561 USDT |
0.0516 USDT |
0.0581 USDT |
0.0521 USDT |
| 2019-07-29 |
0.0538 USDT |
15,760,298.2260 CVC |
0.0515 USDT |
0.0510 USDT |
0.0586 USDT |
0.0560 USDT |
| 2019-07-28 |
0.0505 USDT |
14,050,785.0490 CVC |
0.0494 USDT |
0.0489 USDT |
0.0539 USDT |
0.0515 USDT |
| 2019-07-27 |
0.0490 USDT |
11,004,630.0680 CVC |
0.0485 USDT |
0.0484 USDT |
0.0496 USDT |
0.0494 USDT |
| 2019-07-26 |
0.0496 USDT |
13,138,523.3370 CVC |
0.0506 USDT |
0.0480 USDT |
0.0528 USDT |
0.0485 USDT |
| 2019-07-25 |
0.0510 USDT |
12,295,236.0700 CVC |
0.0514 USDT |
0.0500 USDT |
0.0517 USDT |
0.0506 USDT |
| 2019-07-24 |
0.0517 USDT |
14,263,337.6480 CVC |
0.0520 USDT |
0.0500 USDT |
0.0528 USDT |
0.0514 USDT |
| 2019-07-23 |
0.0509 USDT |
13,935,676.9850 CVC |
0.0497 USDT |
0.0480 USDT |
0.0523 USDT |
0.0520 USDT |
| 2019-07-22 |
0.0508 USDT |
13,633,497.7290 CVC |
0.0518 USDT |
0.0497 USDT |
0.0559 USDT |
0.0497 USDT |
| 2019-07-21 |
0.0509 USDT |
11,267,504.2020 CVC |
0.0500 USDT |
0.0498 USDT |
0.0534 USDT |
0.0518 USDT |
| 2019-07-20 |
0.0511 USDT |
9,350,720.6970 CVC |
0.0521 USDT |
0.0497 USDT |
0.0538 USDT |
0.0500 USDT |
| 2019-07-19 |
0.0514 USDT |
13,020,944.8190 CVC |
0.0507 USDT |
0.0502 USDT |
0.0522 USDT |
0.0520 USDT |
| 2019-07-18 |
0.0496 USDT |
13,999,517.0020 CVC |
0.0486 USDT |
0.0467 USDT |
0.0535 USDT |
0.0506 USDT |
| 2019-07-17 |
0.0479 USDT |
14,034,206.4820 CVC |
0.0472 USDT |
0.0454 USDT |
0.0492 USDT |
0.0486 USDT |
| 2019-07-16 |
0.0491 USDT |
12,717,631.6950 CVC |
0.0508 USDT |
0.0437 USDT |
0.0508 USDT |
0.0473 USDT |
| 2019-07-15 |
0.0517 USDT |
13,164,524.5400 CVC |
0.0527 USDT |
0.0499 USDT |
0.0568 USDT |
0.0507 USDT |
| 2019-07-14 |
0.0536 USDT |
14,356,539.0460 CVC |
0.0545 USDT |
0.0497 USDT |
0.0561 USDT |
0.0527 USDT |
| 2019-07-13 |
0.0582 USDT |
8,296,849.4080 CVC |
0.0618 USDT |
0.0543 USDT |
0.0633 USDT |
0.0545 USDT |
| 2019-07-12 |
0.0629 USDT |
12,829,627.5580 CVC |
0.0640 USDT |
0.0609 USDT |
0.0650 USDT |
0.0618 USDT |
| 2019-07-11 |
0.0632 USDT |
15,958,832.4040 CVC |
0.0622 USDT |
0.0594 USDT |
0.0645 USDT |
0.0642 USDT |
| 2019-07-10 |
0.0645 USDT |
16,266,960.6050 CVC |
0.0666 USDT |
0.0594 USDT |
0.0769 USDT |
0.0623 USDT |
| 2019-07-09 |
0.0693 USDT |
14,307,742.7250 CVC |
0.0719 USDT |
0.0664 USDT |
0.0728 USDT |
0.0667 USDT |
| 2019-07-08 |
0.0737 USDT |
17,541,608.6380 CVC |
0.0754 USDT |
0.0697 USDT |
0.0755 USDT |
0.0719 USDT |
| 2019-07-07 |
0.0750 USDT |
16,357,846.5020 CVC |
0.0746 USDT |
0.0730 USDT |
0.0777 USDT |
0.0753 USDT |
| 2019-07-06 |
0.0732 USDT |
17,467,313.4590 CVC |
0.0717 USDT |
0.0701 USDT |
0.0778 USDT |
0.0746 USDT |
| 2019-07-05 |
0.0705 USDT |
16,452,396.5680 CVC |
0.0692 USDT |
0.0680 USDT |
0.0721 USDT |
0.0717 USDT |
| 2019-07-04 |
0.0716 USDT |
14,816,188.4530 CVC |
0.0740 USDT |
0.0678 USDT |
0.0740 USDT |
0.0692 USDT |
| 2019-07-03 |
0.0715 USDT |
16,204,789.3990 CVC |
0.0688 USDT |
0.0685 USDT |
0.0746 USDT |
0.0742 USDT |
| 2019-07-02 |
0.0696 USDT |
16,947,697.3570 CVC |
0.0704 USDT |
0.0675 USDT |
0.0708 USDT |
0.0688 USDT |
| 2019-07-01 |
0.0696 USDT |
16,254,780.5330 CVC |
0.0686 USDT |
0.0657 USDT |
0.0710 USDT |
0.0705 USDT |
| 2019-06-30 |
0.0707 USDT |
16,771,862.1150 CVC |
0.0727 USDT |
0.0680 USDT |
0.0738 USDT |
0.0686 USDT |
| 2019-06-29 |
0.0742 USDT |
18,255,336.1640 CVC |
0.0758 USDT |
0.0716 USDT |
0.0778 USDT |
0.0726 USDT |
| 2019-06-28 |
0.0744 USDT |
17,719,047.7800 CVC |
0.0729 USDT |
0.0708 USDT |
0.0766 USDT |
0.0758 USDT |
| 2019-06-27 |
0.0731 USDT |
17,448,545.8930 CVC |
0.0733 USDT |
0.0690 USDT |
0.0750 USDT |
0.0729 USDT |
| 2019-06-26 |
0.0784 USDT |
21,880,518.5960 CVC |
0.0834 USDT |
0.0707 USDT |
0.0940 USDT |
0.0734 USDT |
| 2019-06-25 |
0.0830 USDT |
17,997,947.4490 CVC |
0.0826 USDT |
0.0799 USDT |
0.0861 USDT |
0.0833 USDT |