Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-05 |
0.0664 USDT |
18,449,972.4940 CVC |
0.0669 USDT |
0.0641 USDT |
0.0675 USDT |
0.0659 USDT |
| 2019-05-04 |
0.0668 USDT |
17,867,942.1460 CVC |
0.0667 USDT |
0.0662 USDT |
0.0698 USDT |
0.0669 USDT |
| 2019-05-03 |
0.0678 USDT |
18,300,049.5880 CVC |
0.0690 USDT |
0.0657 USDT |
0.0700 USDT |
0.0666 USDT |
| 2019-05-02 |
0.0696 USDT |
16,545,657.1790 CVC |
0.0700 USDT |
0.0672 USDT |
0.0704 USDT |
0.0691 USDT |
| 2019-05-01 |
0.0694 USDT |
17,582,545.0680 CVC |
0.0688 USDT |
0.0682 USDT |
0.0702 USDT |
0.0700 USDT |
| 2019-04-30 |
0.0691 USDT |
16,603,955.2470 CVC |
0.0692 USDT |
0.0687 USDT |
0.0713 USDT |
0.0689 USDT |
| 2019-04-29 |
0.0684 USDT |
18,362,923.4290 CVC |
0.0677 USDT |
0.0658 USDT |
0.0695 USDT |
0.0690 USDT |
| 2019-04-28 |
0.0683 USDT |
18,693,160.9610 CVC |
0.0688 USDT |
0.0668 USDT |
0.0747 USDT |
0.0677 USDT |
| 2019-04-27 |
0.0686 USDT |
16,681,672.7880 CVC |
0.0683 USDT |
0.0680 USDT |
0.0698 USDT |
0.0688 USDT |
| 2019-04-26 |
0.0677 USDT |
13,242,661.2570 CVC |
0.0671 USDT |
0.0655 USDT |
0.0685 USDT |
0.0683 USDT |
| 2019-04-25 |
0.0704 USDT |
16,531,286.6290 CVC |
0.0737 USDT |
0.0651 USDT |
0.0750 USDT |
0.0670 USDT |
| 2019-04-24 |
0.0737 USDT |
17,078,820.4540 CVC |
0.0737 USDT |
0.0720 USDT |
0.0751 USDT |
0.0737 USDT |
| 2019-04-23 |
0.0781 USDT |
19,137,728.9140 CVC |
0.0825 USDT |
0.0727 USDT |
0.0879 USDT |
0.0737 USDT |
| 2019-04-22 |
0.0795 USDT |
19,616,985.6060 CVC |
0.0763 USDT |
0.0763 USDT |
0.0930 USDT |
0.0826 USDT |
| 2019-04-21 |
0.0759 USDT |
13,853,519.3350 CVC |
0.0753 USDT |
0.0747 USDT |
0.0774 USDT |
0.0764 USDT |
| 2019-04-20 |
0.0776 USDT |
8,284,642.8530 CVC |
0.0797 USDT |
0.0738 USDT |
0.0814 USDT |
0.0754 USDT |
| 2019-04-19 |
0.0806 USDT |
8,267,619.1270 CVC |
0.0813 USDT |
0.0797 USDT |
0.0819 USDT |
0.0798 USDT |
| 2019-04-18 |
0.0810 USDT |
8,285,470.2820 CVC |
0.0806 USDT |
0.0792 USDT |
0.0819 USDT |
0.0813 USDT |
| 2019-04-17 |
0.0790 USDT |
7,620,392.1550 CVC |
0.0773 USDT |
0.0772 USDT |
0.0845 USDT |
0.0806 USDT |
| 2019-04-16 |
0.0769 USDT |
18,856,639.8620 CVC |
0.0766 USDT |
0.0759 USDT |
0.0799 USDT |
0.0772 USDT |
| 2019-04-15 |
0.0784 USDT |
25,723,352.1280 CVC |
0.0802 USDT |
0.0748 USDT |
0.0804 USDT |
0.0766 USDT |
| 2019-04-14 |
0.0799 USDT |
11,025,882.2540 CVC |
0.0796 USDT |
0.0796 USDT |
0.0816 USDT |
0.0802 USDT |
| 2019-04-13 |
0.0778 USDT |
5,323,067.2840 CVC |
0.0759 USDT |
0.0755 USDT |
0.0812 USDT |
0.0796 USDT |
| 2019-04-12 |
0.0771 USDT |
5,791,517.6460 CVC |
0.0781 USDT |
0.0751 USDT |
0.0805 USDT |
0.0760 USDT |
| 2019-04-11 |
0.0765 USDT |
5,578,479.2190 CVC |
0.0748 USDT |
0.0723 USDT |
0.0812 USDT |
0.0781 USDT |
| 2019-04-10 |
0.0809 USDT |
6,064,491.1350 CVC |
0.0870 USDT |
0.0701 USDT |
0.0879 USDT |
0.0748 USDT |
| 2019-04-09 |
0.0867 USDT |
6,078,192.2930 CVC |
0.0863 USDT |
0.0857 USDT |
0.0877 USDT |
0.0870 USDT |
| 2019-04-08 |
0.0876 USDT |
6,279,623.2200 CVC |
0.0889 USDT |
0.0832 USDT |
0.0893 USDT |
0.0863 USDT |
| 2019-04-07 |
0.0912 USDT |
6,996,602.9430 CVC |
0.0937 USDT |
0.0851 USDT |
0.0974 USDT |
0.0887 USDT |
| 2019-04-06 |
0.0942 USDT |
6,748,003.3450 CVC |
0.0946 USDT |
0.0896 USDT |
0.0953 USDT |
0.0937 USDT |
| 2019-04-05 |
0.0933 USDT |
5,986,805.9370 CVC |
0.0914 USDT |
0.0912 USDT |
0.0954 USDT |
0.0951 USDT |
| 2019-04-04 |
0.0905 USDT |
5,778,054.9550 CVC |
0.0895 USDT |
0.0856 USDT |
0.0930 USDT |
0.0914 USDT |
| 2019-04-03 |
0.0928 USDT |
6,489,095.3770 CVC |
0.0960 USDT |
0.0844 USDT |
0.0986 USDT |
0.0895 USDT |
| 2019-04-02 |
0.0941 USDT |
6,886,781.7290 CVC |
0.0920 USDT |
0.0893 USDT |
0.0969 USDT |
0.0961 USDT |
| 2019-04-01 |
0.0903 USDT |
6,966,755.5100 CVC |
0.0885 USDT |
0.0853 USDT |
0.0953 USDT |
0.0920 USDT |
| 2019-03-31 |
0.0864 USDT |
6,224,948.7500 CVC |
0.0841 USDT |
0.0836 USDT |
0.0894 USDT |
0.0887 USDT |
| 2019-03-30 |
0.0839 USDT |
5,978,858.4470 CVC |
0.0835 USDT |
0.0812 USDT |
0.0872 USDT |
0.0843 USDT |
| 2019-03-29 |
0.0822 USDT |
6,241,263.3850 CVC |
0.0809 USDT |
0.0805 USDT |
0.0898 USDT |
0.0834 USDT |
| 2019-03-28 |
0.0805 USDT |
5,491,397.6520 CVC |
0.0799 USDT |
0.0791 USDT |
0.0821 USDT |
0.0810 USDT |
| 2019-03-27 |
0.0799 USDT |
5,759,587.1690 CVC |
0.0800 USDT |
0.0783 USDT |
0.0811 USDT |
0.0798 USDT |
| 2019-03-26 |
0.0799 USDT |
5,917,099.1530 CVC |
0.0797 USDT |
0.0740 USDT |
0.0806 USDT |
0.0800 USDT |
| 2019-03-25 |
0.0788 USDT |
2,223,662.7920 CVC |
0.0780 USDT |
0.0752 USDT |
0.0795 USDT |
0.0795 USDT |
| 2019-03-24 |
0.0789 USDT |
267,497.6080 CVC |
0.0797 USDT |
0.0772 USDT |
0.0828 USDT |
0.0780 USDT |
| 2019-03-23 |
0.0797 USDT |
406,168.6560 CVC |
0.0796 USDT |
0.0789 USDT |
0.0827 USDT |
0.0797 USDT |
| 2019-03-22 |
0.0798 USDT |
459,409.1290 CVC |
0.0799 USDT |
0.0788 USDT |
0.0822 USDT |
0.0796 USDT |
| 2019-03-21 |
0.0791 USDT |
366,956.7450 CVC |
0.0783 USDT |
0.0770 USDT |
0.0829 USDT |
0.0799 USDT |
| 2019-03-20 |
0.0791 USDT |
833,427.7350 CVC |
0.0800 USDT |
0.0770 USDT |
0.0888 USDT |
0.0782 USDT |
| 2019-03-19 |
0.0782 USDT |
1,166,458.4180 CVC |
0.0764 USDT |
0.0756 USDT |
0.0878 USDT |
0.0800 USDT |
| 2019-03-18 |
0.0747 USDT |
414,721.7180 CVC |
0.0730 USDT |
0.0730 USDT |
0.0795 USDT |
0.0764 USDT |
| 2019-03-17 |
0.0737 USDT |
228,088.2530 CVC |
0.0744 USDT |
0.0718 USDT |
0.0747 USDT |
0.0730 USDT |