Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-17 |
0.0737 USDT |
228,088.2530 CVC |
0.0744 USDT |
0.0718 USDT |
0.0747 USDT |
0.0730 USDT |
| 2019-03-16 |
0.0749 USDT |
237,306.3510 CVC |
0.0753 USDT |
0.0727 USDT |
0.0754 USDT |
0.0744 USDT |
| 2019-03-15 |
0.0763 USDT |
367,186.9650 CVC |
0.0773 USDT |
0.0748 USDT |
0.0780 USDT |
0.0753 USDT |
| 2019-03-14 |
0.0741 USDT |
1,086,450.9210 CVC |
0.0709 USDT |
0.0704 USDT |
0.0818 USDT |
0.0773 USDT |
| 2019-03-13 |
0.0737 USDT |
477,653.9210 CVC |
0.0765 USDT |
0.0692 USDT |
0.0795 USDT |
0.0709 USDT |
| 2019-03-12 |
0.0790 USDT |
1,975,953.4710 CVC |
0.0814 USDT |
0.0722 USDT |
0.0881 USDT |
0.0765 USDT |
| 2019-03-11 |
0.0726 USDT |
6,013,655.9070 CVC |
0.0638 USDT |
0.0638 USDT |
0.1066 USDT |
0.0814 USDT |
| 2019-03-10 |
0.0639 USDT |
276,198.9860 CVC |
0.0640 USDT |
0.0614 USDT |
0.0687 USDT |
0.0638 USDT |
| 2019-03-09 |
0.0644 USDT |
180,502.5280 CVC |
0.0647 USDT |
0.0630 USDT |
0.0666 USDT |
0.0640 USDT |
| 2019-03-08 |
0.0623 USDT |
535,317.9160 CVC |
0.0601 USDT |
0.0594 USDT |
0.0653 USDT |
0.0645 USDT |
| 2019-03-07 |
0.0600 USDT |
49,149.8810 CVC |
0.0598 USDT |
0.0590 USDT |
0.0603 USDT |
0.0601 USDT |
| 2019-03-06 |
0.0595 USDT |
111,273.1300 CVC |
0.0591 USDT |
0.0580 USDT |
0.0603 USDT |
0.0598 USDT |
| 2019-03-05 |
0.0597 USDT |
102,465.6970 CVC |
0.0602 USDT |
0.0582 USDT |
0.0608 USDT |
0.0591 USDT |
| 2019-03-04 |
0.0580 USDT |
147,633.2640 CVC |
0.0558 USDT |
0.0558 USDT |
0.0607 USDT |
0.0602 USDT |
| 2019-03-03 |
0.0582 USDT |
108,038.6370 CVC |
0.0605 USDT |
0.0536 USDT |
0.0610 USDT |
0.0558 USDT |
| 2019-03-02 |
0.0611 USDT |
200,208.5660 CVC |
0.0616 USDT |
0.0605 USDT |
0.0639 USDT |
0.0605 USDT |
| 2019-03-01 |
0.0612 USDT |
166,826.6290 CVC |
0.0607 USDT |
0.0602 USDT |
0.0625 USDT |
0.0616 USDT |
| 2019-02-28 |
0.0595 USDT |
153,958.0070 CVC |
0.0582 USDT |
0.0579 USDT |
0.0616 USDT |
0.0607 USDT |
| 2019-02-27 |
0.0594 USDT |
509,247.3310 CVC |
0.0605 USDT |
0.0574 USDT |
0.0605 USDT |
0.0582 USDT |
| 2019-02-26 |
0.0592 USDT |
754,006.7110 CVC |
0.0579 USDT |
0.0576 USDT |
0.0634 USDT |
0.0605 USDT |
| 2019-02-25 |
0.0564 USDT |
117,897.6530 CVC |
0.0547 USDT |
0.0544 USDT |
0.0597 USDT |
0.0580 USDT |
| 2019-02-24 |
0.0549 USDT |
74,075.8440 CVC |
0.0550 USDT |
0.0536 USDT |
0.0558 USDT |
0.0547 USDT |
| 2019-02-23 |
0.0577 USDT |
460,216.0840 CVC |
0.0603 USDT |
0.0544 USDT |
0.0652 USDT |
0.0550 USDT |
| 2019-02-22 |
0.0595 USDT |
598,274.9360 CVC |
0.0587 USDT |
0.0584 USDT |
0.0620 USDT |
0.0603 USDT |
| 2019-02-21 |
0.0582 USDT |
163,907.2700 CVC |
0.0576 USDT |
0.0573 USDT |
0.0587 USDT |
0.0587 USDT |
| 2019-02-20 |
0.0579 USDT |
150,962.2540 CVC |
0.0581 USDT |
0.0572 USDT |
0.0614 USDT |
0.0576 USDT |
| 2019-02-19 |
0.0581 USDT |
226,604.2190 CVC |
0.0581 USDT |
0.0554 USDT |
0.0592 USDT |
0.0581 USDT |
| 2019-02-18 |
0.0583 USDT |
284,176.7830 CVC |
0.0584 USDT |
0.0560 USDT |
0.0592 USDT |
0.0581 USDT |
| 2019-02-17 |
0.0578 USDT |
1,498,664.8130 CVC |
0.0571 USDT |
0.0548 USDT |
0.0620 USDT |
0.0584 USDT |
| 2019-02-16 |
0.0550 USDT |
3,027,259.9760 CVC |
0.0529 USDT |
0.0523 USDT |
0.0758 USDT |
0.0571 USDT |
| 2019-02-15 |
0.0516 USDT |
590,401.3950 CVC |
0.0503 USDT |
0.0503 USDT |
0.0560 USDT |
0.0529 USDT |
| 2019-02-14 |
0.0501 USDT |
190,149.5240 CVC |
0.0498 USDT |
0.0498 USDT |
0.0514 USDT |
0.0503 USDT |
| 2019-02-13 |
0.0500 USDT |
245,616.1390 CVC |
0.0501 USDT |
0.0496 USDT |
0.0509 USDT |
0.0498 USDT |
| 2019-02-12 |
0.0511 USDT |
269,398.8520 CVC |
0.0520 USDT |
0.0497 USDT |
0.0530 USDT |
0.0501 USDT |
| 2019-02-11 |
0.0526 USDT |
1,343,513.1080 CVC |
0.0531 USDT |
0.0519 USDT |
0.0535 USDT |
0.0520 USDT |
| 2019-02-10 |
0.0532 USDT |
620,356.7890 CVC |
0.0532 USDT |
0.0530 USDT |
0.0557 USDT |
0.0531 USDT |
| 2019-02-09 |
0.0516 USDT |
1,769,045.2020 CVC |
0.0499 USDT |
0.0497 USDT |
0.0589 USDT |
0.0532 USDT |
| 2019-02-08 |
0.0514 USDT |
3,821,669.6360 CVC |
0.0529 USDT |
0.0481 USDT |
0.0535 USDT |
0.0499 USDT |
| 2019-02-07 |
0.0496 USDT |
1,993,085.0860 CVC |
0.0462 USDT |
0.0459 USDT |
0.0603 USDT |
0.0529 USDT |
| 2019-02-06 |
0.0456 USDT |
141,274.8670 CVC |
0.0450 USDT |
0.0444 USDT |
0.0462 USDT |
0.0462 USDT |
| 2019-02-05 |
0.0458 USDT |
36,692.4020 CVC |
0.0465 USDT |
0.0445 USDT |
0.0467 USDT |
0.0450 USDT |
| 2019-02-04 |
0.0469 USDT |
408,216.3720 CVC |
0.0472 USDT |
0.0462 USDT |
0.0478 USDT |
0.0465 USDT |
| 2019-02-03 |
0.0474 USDT |
91,701.3910 CVC |
0.0476 USDT |
0.0469 USDT |
0.0477 USDT |
0.0472 USDT |
| 2019-02-02 |
0.0477 USDT |
106,227.9190 CVC |
0.0477 USDT |
0.0470 USDT |
0.0484 USDT |
0.0476 USDT |
| 2019-02-01 |
0.0477 USDT |
118,391.0770 CVC |
0.0476 USDT |
0.0465 USDT |
0.0485 USDT |
0.0477 USDT |
| 2019-01-31 |
0.0481 USDT |
207,500.6050 CVC |
0.0486 USDT |
0.0466 USDT |
0.0486 USDT |
0.0476 USDT |
| 2019-01-30 |
0.0490 USDT |
99,514.6020 CVC |
0.0493 USDT |
0.0480 USDT |
0.0496 USDT |
0.0486 USDT |
| 2019-01-29 |
0.0493 USDT |
33,842.5000 CVC |
0.0493 USDT |
0.0483 USDT |
0.0498 USDT |
0.0493 USDT |
| 2019-01-28 |
0.0489 USDT |
167,235.6080 CVC |
0.0485 USDT |
0.0473 USDT |
0.0500 USDT |
0.0493 USDT |
| 2019-01-27 |
0.0500 USDT |
201,911.5300 CVC |
0.0514 USDT |
0.0483 USDT |
0.0516 USDT |
0.0485 USDT |