Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-10 |
0.1764 USDT |
5,358,974.6090 CVC |
0.1740 USDT |
0.1713 USDT |
0.1795 USDT |
0.1787 USDT |
| 2018-07-09 |
0.1874 USDT |
6,173,408.9010 CVC |
0.2003 USDT |
0.1719 USDT |
0.2124 USDT |
0.1744 USDT |
| 2018-07-08 |
0.2015 USDT |
5,185,762.8570 CVC |
0.2027 USDT |
0.1933 USDT |
0.2036 USDT |
0.2003 USDT |
| 2018-07-07 |
0.1981 USDT |
5,121,527.2310 CVC |
0.1934 USDT |
0.1925 USDT |
0.2062 USDT |
0.2028 USDT |
| 2018-07-06 |
0.2014 USDT |
5,268,347.9300 CVC |
0.2093 USDT |
0.1931 USDT |
0.2095 USDT |
0.1935 USDT |
| 2018-07-05 |
0.2068 USDT |
5,397,869.3550 CVC |
0.2045 USDT |
0.1949 USDT |
0.2111 USDT |
0.2090 USDT |
| 2018-07-04 |
0.2064 USDT |
5,680,957.4210 CVC |
0.2081 USDT |
0.2032 USDT |
0.2136 USDT |
0.2046 USDT |
| 2018-07-03 |
0.2019 USDT |
5,627,355.8230 CVC |
0.1957 USDT |
0.1866 USDT |
0.2124 USDT |
0.2081 USDT |
| 2018-07-02 |
0.1963 USDT |
5,377,133.6040 CVC |
0.1968 USDT |
0.1905 USDT |
0.2076 USDT |
0.1957 USDT |
| 2018-07-01 |
0.1878 USDT |
5,521,707.5210 CVC |
0.1780 USDT |
0.1774 USDT |
0.2029 USDT |
0.1975 USDT |
| 2018-06-30 |
0.1760 USDT |
5,164,715.1160 CVC |
0.1740 USDT |
0.1735 USDT |
0.1865 USDT |
0.1780 USDT |
| 2018-06-29 |
0.1675 USDT |
5,352,349.7640 CVC |
0.1607 USDT |
0.1584 USDT |
0.1788 USDT |
0.1742 USDT |
| 2018-06-28 |
0.1677 USDT |
5,022,745.0690 CVC |
0.1743 USDT |
0.1543 USDT |
0.1756 USDT |
0.1611 USDT |
| 2018-06-27 |
0.1744 USDT |
5,371,614.3900 CVC |
0.1741 USDT |
0.1698 USDT |
0.1845 USDT |
0.1746 USDT |
| 2018-06-26 |
0.1817 USDT |
5,630,536.4760 CVC |
0.1897 USDT |
0.1648 USDT |
0.1903 USDT |
0.1736 USDT |
| 2018-06-25 |
0.1805 USDT |
6,566,591.6070 CVC |
0.1704 USDT |
0.1689 USDT |
0.2000 USDT |
0.1905 USDT |
| 2018-06-24 |
0.1626 USDT |
5,650,548.4320 CVC |
0.1545 USDT |
0.1544 USDT |
0.1741 USDT |
0.1707 USDT |
| 2018-06-23 |
0.1628 USDT |
5,077,290.0570 CVC |
0.1712 USDT |
0.1529 USDT |
0.1768 USDT |
0.1544 USDT |
| 2018-06-22 |
0.1715 USDT |
5,501,464.0350 CVC |
0.1714 USDT |
0.1666 USDT |
0.1938 USDT |
0.1715 USDT |
| 2018-06-21 |
0.1845 USDT |
5,940,565.8680 CVC |
0.1974 USDT |
0.1681 USDT |
0.2012 USDT |
0.1716 USDT |
| 2018-06-20 |
0.2033 USDT |
5,641,094.8540 CVC |
0.2088 USDT |
0.1930 USDT |
0.2113 USDT |
0.1977 USDT |
| 2018-06-19 |
0.2072 USDT |
5,475,139.4980 CVC |
0.2053 USDT |
0.1978 USDT |
0.2131 USDT |
0.2091 USDT |
| 2018-06-18 |
0.1998 USDT |
5,625,064.9550 CVC |
0.1951 USDT |
0.1943 USDT |
0.2229 USDT |
0.2045 USDT |
| 2018-06-17 |
0.1986 USDT |
5,513,461.6420 CVC |
0.2026 USDT |
0.1921 USDT |
0.2036 USDT |
0.1945 USDT |
| 2018-06-16 |
0.2011 USDT |
5,176,154.6070 CVC |
0.1994 USDT |
0.1985 USDT |
0.2065 USDT |
0.2028 USDT |
| 2018-06-15 |
0.2027 USDT |
5,366,624.3450 CVC |
0.2062 USDT |
0.1968 USDT |
0.2090 USDT |
0.1991 USDT |
| 2018-06-14 |
0.2031 USDT |
6,024,513.8800 CVC |
0.1995 USDT |
0.1984 USDT |
0.2142 USDT |
0.2067 USDT |
| 2018-06-13 |
0.1985 USDT |
5,683,360.3740 CVC |
0.1980 USDT |
0.1904 USDT |
0.2117 USDT |
0.1990 USDT |
| 2018-06-12 |
0.2132 USDT |
5,657,797.8330 CVC |
0.2291 USDT |
0.1962 USDT |
0.2294 USDT |
0.1972 USDT |
| 2018-06-11 |
0.2286 USDT |
5,648,753.9930 CVC |
0.2281 USDT |
0.2271 USDT |
0.2430 USDT |
0.2291 USDT |
| 2018-06-10 |
0.2389 USDT |
6,051,248.9540 CVC |
0.2496 USDT |
0.2270 USDT |
0.2611 USDT |
0.2281 USDT |
| 2018-06-09 |
0.2685 USDT |
6,001,606.0890 CVC |
0.2876 USDT |
0.2466 USDT |
0.2882 USDT |
0.2493 USDT |
| 2018-06-08 |
0.2888 USDT |
5,391,230.4020 CVC |
0.2905 USDT |
0.2863 USDT |
0.2966 USDT |
0.2870 USDT |
| 2018-06-07 |
0.2934 USDT |
5,809,359.1540 CVC |
0.2963 USDT |
0.2866 USDT |
0.3133 USDT |
0.2905 USDT |
| 2018-06-06 |
0.2985 USDT |
5,862,434.2720 CVC |
0.3001 USDT |
0.2915 USDT |
0.3060 USDT |
0.2968 USDT |
| 2018-06-05 |
0.3016 USDT |
6,047,082.6190 CVC |
0.3035 USDT |
0.2966 USDT |
0.3154 USDT |
0.2996 USDT |
| 2018-06-04 |
0.3045 USDT |
5,885,152.8870 CVC |
0.3057 USDT |
0.2936 USDT |
0.3115 USDT |
0.3032 USDT |
| 2018-06-03 |
0.3189 USDT |
5,810,203.6030 CVC |
0.3313 USDT |
0.3052 USDT |
0.3328 USDT |
0.3065 USDT |
| 2018-06-02 |
0.3288 USDT |
5,860,396.4540 CVC |
0.3275 USDT |
0.3200 USDT |
0.3446 USDT |
0.3301 USDT |
| 2018-06-01 |
0.3240 USDT |
6,413,368.3380 CVC |
0.3208 USDT |
0.3125 USDT |
0.3334 USDT |
0.3271 USDT |
| 2018-05-31 |
0.3278 USDT |
6,737,210.1950 CVC |
0.3346 USDT |
0.3154 USDT |
0.3431 USDT |
0.3210 USDT |
| 2018-05-30 |
0.3220 USDT |
11,257,706.5090 CVC |
0.3095 USDT |
0.3086 USDT |
0.3700 USDT |
0.3344 USDT |
| 2018-05-29 |
0.3100 USDT |
7,477,919.9260 CVC |
0.3104 USDT |
0.3012 USDT |
0.3300 USDT |
0.3096 USDT |
| 2018-05-28 |
0.3193 USDT |
7,273,801.8160 CVC |
0.3282 USDT |
0.2803 USDT |
0.3282 USDT |
0.3103 USDT |
| 2018-05-27 |
0.3281 USDT |
8,153,603.3350 CVC |
0.3275 USDT |
0.3099 USDT |
0.5000 USDT |
0.3287 USDT |
| 2018-05-26 |
0.3226 USDT |
5,684,194.7790 CVC |
0.3172 USDT |
0.3083 USDT |
0.3327 USDT |
0.3279 USDT |
| 2018-05-25 |
0.3184 USDT |
5,588,707.5370 CVC |
0.3201 USDT |
0.3050 USDT |
0.3300 USDT |
0.3167 USDT |
| 2018-05-24 |
0.3264 USDT |
7,059,838.0500 CVC |
0.3326 USDT |
0.3189 USDT |
0.4179 USDT |
0.3201 USDT |
| 2018-05-23 |
0.3134 USDT |
6,004,697.6790 CVC |
0.2942 USDT |
0.2858 USDT |
0.3326 USDT |
0.3326 USDT |
| 2018-05-22 |
0.3028 USDT |
5,958,508.1200 CVC |
0.3112 USDT |
0.2857 USDT |
0.3180 USDT |
0.2943 USDT |