Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-26 |
0.0523 USDT |
312,446.7730 CVC |
0.0531 USDT |
0.0505 USDT |
0.0543 USDT |
0.0514 USDT |
| 2019-01-25 |
0.0526 USDT |
73,103.6340 CVC |
0.0521 USDT |
0.0520 USDT |
0.0541 USDT |
0.0531 USDT |
| 2019-01-24 |
0.0519 USDT |
227,057.5290 CVC |
0.0516 USDT |
0.0516 USDT |
0.0539 USDT |
0.0521 USDT |
| 2019-01-23 |
0.0520 USDT |
186,864.0630 CVC |
0.0524 USDT |
0.0507 USDT |
0.0529 USDT |
0.0516 USDT |
| 2019-01-22 |
0.0527 USDT |
239,831.5470 CVC |
0.0529 USDT |
0.0523 USDT |
0.0535 USDT |
0.0524 USDT |
| 2019-01-21 |
0.0523 USDT |
288,986.4330 CVC |
0.0517 USDT |
0.0502 USDT |
0.0529 USDT |
0.0529 USDT |
| 2019-01-20 |
0.0514 USDT |
309,684.9650 CVC |
0.0510 USDT |
0.0506 USDT |
0.0519 USDT |
0.0517 USDT |
| 2019-01-19 |
0.0531 USDT |
444,314.0360 CVC |
0.0553 USDT |
0.0505 USDT |
0.0565 USDT |
0.0509 USDT |
| 2019-01-18 |
0.0539 USDT |
401,083.8610 CVC |
0.0525 USDT |
0.0520 USDT |
0.0557 USDT |
0.0553 USDT |
| 2019-01-17 |
0.0525 USDT |
155,426.3520 CVC |
0.0525 USDT |
0.0522 USDT |
0.0552 USDT |
0.0525 USDT |
| 2019-01-16 |
0.0522 USDT |
469,325.4180 CVC |
0.0518 USDT |
0.0504 USDT |
0.0538 USDT |
0.0525 USDT |
| 2019-01-15 |
0.0508 USDT |
333,321.0160 CVC |
0.0498 USDT |
0.0479 USDT |
0.0526 USDT |
0.0517 USDT |
| 2019-01-14 |
0.0497 USDT |
280,759.5400 CVC |
0.0495 USDT |
0.0483 USDT |
0.0515 USDT |
0.0498 USDT |
| 2019-01-13 |
0.0497 USDT |
338,274.7940 CVC |
0.0499 USDT |
0.0459 USDT |
0.0501 USDT |
0.0494 USDT |
| 2019-01-12 |
0.0493 USDT |
375,962.8540 CVC |
0.0486 USDT |
0.0483 USDT |
0.0521 USDT |
0.0500 USDT |
| 2019-01-11 |
0.0485 USDT |
311,493.2760 CVC |
0.0483 USDT |
0.0478 USDT |
0.0494 USDT |
0.0486 USDT |
| 2019-01-10 |
0.0493 USDT |
468,255.4170 CVC |
0.0502 USDT |
0.0475 USDT |
0.0502 USDT |
0.0483 USDT |
| 2019-01-09 |
0.0529 USDT |
268,120.0470 CVC |
0.0556 USDT |
0.0498 USDT |
0.0564 USDT |
0.0502 USDT |
| 2019-01-08 |
0.0556 USDT |
304,803.8740 CVC |
0.0557 USDT |
0.0549 USDT |
0.0565 USDT |
0.0555 USDT |
| 2019-01-07 |
0.0559 USDT |
198,897.2400 CVC |
0.0560 USDT |
0.0543 USDT |
0.0569 USDT |
0.0557 USDT |
| 2019-01-06 |
0.0554 USDT |
616,830.0540 CVC |
0.0548 USDT |
0.0548 USDT |
0.0588 USDT |
0.0560 USDT |
| 2019-01-05 |
0.0544 USDT |
393,330.0710 CVC |
0.0539 USDT |
0.0532 USDT |
0.0549 USDT |
0.0548 USDT |
| 2019-01-04 |
0.0533 USDT |
404,626.0360 CVC |
0.0527 USDT |
0.0525 USDT |
0.0553 USDT |
0.0539 USDT |
| 2019-01-03 |
0.0531 USDT |
459,291.7200 CVC |
0.0534 USDT |
0.0521 USDT |
0.0539 USDT |
0.0527 USDT |
| 2019-01-02 |
0.0531 USDT |
472,723.8710 CVC |
0.0528 USDT |
0.0528 USDT |
0.0559 USDT |
0.0534 USDT |
| 2019-01-01 |
0.0521 USDT |
548,715.4490 CVC |
0.0513 USDT |
0.0511 USDT |
0.0542 USDT |
0.0528 USDT |
| 2018-12-31 |
0.0519 USDT |
479,407.6080 CVC |
0.0524 USDT |
0.0492 USDT |
0.0531 USDT |
0.0513 USDT |
| 2018-12-30 |
0.0532 USDT |
329,250.1200 CVC |
0.0540 USDT |
0.0520 USDT |
0.0544 USDT |
0.0523 USDT |
| 2018-12-29 |
0.0543 USDT |
525,725.9010 CVC |
0.0546 USDT |
0.0521 USDT |
0.0555 USDT |
0.0540 USDT |
| 2018-12-28 |
0.0540 USDT |
853,323.4110 CVC |
0.0532 USDT |
0.0532 USDT |
0.0564 USDT |
0.0547 USDT |
| 2018-12-27 |
0.0541 USDT |
650,488.0890 CVC |
0.0550 USDT |
0.0486 USDT |
0.0556 USDT |
0.0531 USDT |
| 2018-12-26 |
0.0546 USDT |
297,104.3180 CVC |
0.0542 USDT |
0.0540 USDT |
0.0568 USDT |
0.0550 USDT |
| 2018-12-25 |
0.0539 USDT |
349,829.8350 CVC |
0.0537 USDT |
0.0534 USDT |
0.0572 USDT |
0.0541 USDT |
| 2018-12-24 |
0.0577 USDT |
800,042.2980 CVC |
0.0618 USDT |
0.0532 USDT |
0.0645 USDT |
0.0536 USDT |
| 2018-12-23 |
0.0604 USDT |
377,901.4730 CVC |
0.0588 USDT |
0.0581 USDT |
0.0664 USDT |
0.0620 USDT |
| 2018-12-22 |
0.0581 USDT |
419,219.2990 CVC |
0.0574 USDT |
0.0564 USDT |
0.0604 USDT |
0.0588 USDT |
| 2018-12-21 |
0.0574 USDT |
551,012.1730 CVC |
0.0574 USDT |
0.0560 USDT |
0.0599 USDT |
0.0574 USDT |
| 2018-12-20 |
0.0580 USDT |
803,842.0940 CVC |
0.0585 USDT |
0.0562 USDT |
0.0620 USDT |
0.0574 USDT |
| 2018-12-19 |
0.0567 USDT |
617,719.4290 CVC |
0.0548 USDT |
0.0527 USDT |
0.0596 USDT |
0.0585 USDT |
| 2018-12-18 |
0.0532 USDT |
992,870.4020 CVC |
0.0517 USDT |
0.0509 USDT |
0.0593 USDT |
0.0547 USDT |
| 2018-12-17 |
0.0510 USDT |
272,128.4230 CVC |
0.0502 USDT |
0.0502 USDT |
0.0530 USDT |
0.0518 USDT |
| 2018-12-16 |
0.0494 USDT |
153,422.5970 CVC |
0.0485 USDT |
0.0477 USDT |
0.0506 USDT |
0.0502 USDT |
| 2018-12-15 |
0.0477 USDT |
229,880.2120 CVC |
0.0469 USDT |
0.0463 USDT |
0.0495 USDT |
0.0485 USDT |
| 2018-12-14 |
0.0477 USDT |
256,619.7990 CVC |
0.0485 USDT |
0.0467 USDT |
0.0503 USDT |
0.0468 USDT |
| 2018-12-13 |
0.0511 USDT |
263,669.4100 CVC |
0.0536 USDT |
0.0482 USDT |
0.0536 USDT |
0.0485 USDT |
| 2018-12-12 |
0.0540 USDT |
111,491.1020 CVC |
0.0543 USDT |
0.0525 USDT |
0.0547 USDT |
0.0536 USDT |
| 2018-12-11 |
0.0532 USDT |
174,224.7040 CVC |
0.0520 USDT |
0.0515 USDT |
0.0551 USDT |
0.0543 USDT |
| 2018-12-10 |
0.0541 USDT |
304,230.7310 CVC |
0.0560 USDT |
0.0520 USDT |
0.0574 USDT |
0.0521 USDT |
| 2018-12-09 |
0.0576 USDT |
128,935.2380 CVC |
0.0590 USDT |
0.0561 USDT |
0.0598 USDT |
0.0562 USDT |
| 2018-12-08 |
0.0570 USDT |
434,397.4540 CVC |
0.0549 USDT |
0.0523 USDT |
0.0591 USDT |
0.0591 USDT |