Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-24 |
0.0829 USDT |
17,935,851.0020 CVC |
0.0833 USDT |
0.0818 USDT |
0.0844 USDT |
0.0824 USDT |
| 2019-06-23 |
0.0843 USDT |
18,486,686.4800 CVC |
0.0853 USDT |
0.0806 USDT |
0.0854 USDT |
0.0832 USDT |
| 2019-06-22 |
0.0832 USDT |
18,630,258.0490 CVC |
0.0810 USDT |
0.0808 USDT |
0.0893 USDT |
0.0853 USDT |
| 2019-06-21 |
0.0807 USDT |
18,059,338.5550 CVC |
0.0804 USDT |
0.0790 USDT |
0.0845 USDT |
0.0810 USDT |
| 2019-06-20 |
0.0806 USDT |
15,683,561.6020 CVC |
0.0808 USDT |
0.0797 USDT |
0.0819 USDT |
0.0804 USDT |
| 2019-06-19 |
0.0824 USDT |
16,439,925.3790 CVC |
0.0840 USDT |
0.0808 USDT |
0.0850 USDT |
0.0808 USDT |
| 2019-06-18 |
0.0835 USDT |
17,734,133.7860 CVC |
0.0830 USDT |
0.0827 USDT |
0.0869 USDT |
0.0840 USDT |
| 2019-06-17 |
0.0839 USDT |
14,812,348.4030 CVC |
0.0848 USDT |
0.0815 USDT |
0.0877 USDT |
0.0830 USDT |
| 2019-06-16 |
0.0856 USDT |
16,634,242.1960 CVC |
0.0863 USDT |
0.0847 USDT |
0.0877 USDT |
0.0848 USDT |
| 2019-06-15 |
0.0859 USDT |
18,229,349.4590 CVC |
0.0854 USDT |
0.0844 USDT |
0.0905 USDT |
0.0864 USDT |
| 2019-06-14 |
0.0856 USDT |
17,389,286.0180 CVC |
0.0857 USDT |
0.0845 USDT |
0.0895 USDT |
0.0855 USDT |
| 2019-06-13 |
0.0880 USDT |
16,670,065.6750 CVC |
0.0902 USDT |
0.0848 USDT |
0.0972 USDT |
0.0858 USDT |
| 2019-06-12 |
0.0902 USDT |
18,725,487.3020 CVC |
0.0901 USDT |
0.0884 USDT |
0.0950 USDT |
0.0902 USDT |
| 2019-06-11 |
0.0902 USDT |
17,545,622.8260 CVC |
0.0904 USDT |
0.0885 USDT |
0.0924 USDT |
0.0900 USDT |
| 2019-06-10 |
0.0882 USDT |
19,246,038.4420 CVC |
0.0859 USDT |
0.0848 USDT |
0.0969 USDT |
0.0904 USDT |
| 2019-06-09 |
0.0850 USDT |
17,919,996.3580 CVC |
0.0841 USDT |
0.0805 USDT |
0.0864 USDT |
0.0859 USDT |
| 2019-06-08 |
0.0842 USDT |
18,421,302.8170 CVC |
0.0845 USDT |
0.0825 USDT |
0.0897 USDT |
0.0839 USDT |
| 2019-06-07 |
0.0831 USDT |
18,978,511.2300 CVC |
0.0817 USDT |
0.0813 USDT |
0.0917 USDT |
0.0845 USDT |
| 2019-06-06 |
0.0793 USDT |
18,157,670.8290 CVC |
0.0767 USDT |
0.0747 USDT |
0.0840 USDT |
0.0818 USDT |
| 2019-06-05 |
0.0775 USDT |
18,529,341.1880 CVC |
0.0782 USDT |
0.0763 USDT |
0.0804 USDT |
0.0767 USDT |
| 2019-06-04 |
0.0794 USDT |
17,504,579.7410 CVC |
0.0805 USDT |
0.0751 USDT |
0.0806 USDT |
0.0783 USDT |
| 2019-06-03 |
0.0818 USDT |
18,017,567.3980 CVC |
0.0830 USDT |
0.0778 USDT |
0.0850 USDT |
0.0806 USDT |
| 2019-06-02 |
0.0845 USDT |
17,797,556.8230 CVC |
0.0859 USDT |
0.0811 USDT |
0.0898 USDT |
0.0831 USDT |
| 2019-06-01 |
0.0836 USDT |
18,168,646.0590 CVC |
0.0813 USDT |
0.0810 USDT |
0.0865 USDT |
0.0859 USDT |
| 2019-05-31 |
0.0808 USDT |
16,180,043.1630 CVC |
0.0803 USDT |
0.0799 USDT |
0.0841 USDT |
0.0813 USDT |
| 2019-05-30 |
0.0841 USDT |
16,924,641.0010 CVC |
0.0878 USDT |
0.0767 USDT |
0.0887 USDT |
0.0804 USDT |
| 2019-05-29 |
0.0872 USDT |
16,450,767.5780 CVC |
0.0864 USDT |
0.0856 USDT |
0.0933 USDT |
0.0880 USDT |
| 2019-05-28 |
0.0872 USDT |
17,363,989.6230 CVC |
0.0878 USDT |
0.0829 USDT |
0.0887 USDT |
0.0865 USDT |
| 2019-05-27 |
0.0882 USDT |
17,377,103.1660 CVC |
0.0887 USDT |
0.0851 USDT |
0.0900 USDT |
0.0877 USDT |
| 2019-05-26 |
0.0884 USDT |
18,009,852.8550 CVC |
0.0878 USDT |
0.0834 USDT |
0.0903 USDT |
0.0890 USDT |
| 2019-05-25 |
0.0852 USDT |
16,998,363.0260 CVC |
0.0826 USDT |
0.0825 USDT |
0.0930 USDT |
0.0877 USDT |
| 2019-05-24 |
0.0826 USDT |
19,267,948.5090 CVC |
0.0824 USDT |
0.0805 USDT |
0.0865 USDT |
0.0828 USDT |
| 2019-05-23 |
0.0824 USDT |
17,744,258.9990 CVC |
0.0822 USDT |
0.0813 USDT |
0.0884 USDT |
0.0826 USDT |
| 2019-05-22 |
0.0820 USDT |
18,206,306.9460 CVC |
0.0818 USDT |
0.0736 USDT |
0.0851 USDT |
0.0822 USDT |
| 2019-05-21 |
0.0800 USDT |
18,623,456.9740 CVC |
0.0782 USDT |
0.0776 USDT |
0.0920 USDT |
0.0817 USDT |
| 2019-05-20 |
0.0765 USDT |
18,095,317.8840 CVC |
0.0747 USDT |
0.0730 USDT |
0.0804 USDT |
0.0782 USDT |
| 2019-05-19 |
0.0765 USDT |
16,566,910.8140 CVC |
0.0782 USDT |
0.0724 USDT |
0.0804 USDT |
0.0747 USDT |
| 2019-05-18 |
0.0774 USDT |
18,163,032.9970 CVC |
0.0765 USDT |
0.0757 USDT |
0.0809 USDT |
0.0782 USDT |
| 2019-05-17 |
0.0735 USDT |
18,891,563.2670 CVC |
0.0706 USDT |
0.0695 USDT |
0.0775 USDT |
0.0763 USDT |
| 2019-05-16 |
0.0775 USDT |
17,633,585.2190 CVC |
0.0846 USDT |
0.0683 USDT |
0.0846 USDT |
0.0704 USDT |
| 2019-05-15 |
0.0829 USDT |
18,038,651.6840 CVC |
0.0809 USDT |
0.0765 USDT |
0.0938 USDT |
0.0848 USDT |
| 2019-05-14 |
0.0785 USDT |
17,431,523.1010 CVC |
0.0760 USDT |
0.0706 USDT |
0.0820 USDT |
0.0809 USDT |
| 2019-05-13 |
0.0731 USDT |
13,129,479.5430 CVC |
0.0702 USDT |
0.0681 USDT |
0.0780 USDT |
0.0760 USDT |
| 2019-05-12 |
0.0689 USDT |
18,125,297.1160 CVC |
0.0673 USDT |
0.0669 USDT |
0.0721 USDT |
0.0704 USDT |
| 2019-05-11 |
0.0692 USDT |
17,585,522.8550 CVC |
0.0712 USDT |
0.0668 USDT |
0.0736 USDT |
0.0672 USDT |
| 2019-05-10 |
0.0697 USDT |
14,266,514.2230 CVC |
0.0681 USDT |
0.0664 USDT |
0.0713 USDT |
0.0712 USDT |
| 2019-05-09 |
0.0683 USDT |
16,101,449.1710 CVC |
0.0685 USDT |
0.0636 USDT |
0.0686 USDT |
0.0681 USDT |
| 2019-05-08 |
0.0722 USDT |
17,038,247.3180 CVC |
0.0759 USDT |
0.0683 USDT |
0.0759 USDT |
0.0685 USDT |
| 2019-05-07 |
0.0723 USDT |
17,310,381.9870 CVC |
0.0688 USDT |
0.0674 USDT |
0.0812 USDT |
0.0758 USDT |
| 2019-05-06 |
0.0673 USDT |
17,462,047.6090 CVC |
0.0658 USDT |
0.0658 USDT |
0.0859 USDT |
0.0687 USDT |