Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-03 |
0.0873 USDT |
1,806,750.4115 CVC |
0.0852 USDT |
0.0840 USDT |
0.0888 USDT |
0.0879 USDT |
| 2023-08-02 |
0.0859 USDT |
939,720.6410 CVC |
0.0873 USDT |
0.0845 USDT |
0.0874 USDT |
0.0852 USDT |
| 2023-08-01 |
0.0858 USDT |
944,991.9879 CVC |
0.0874 USDT |
0.0840 USDT |
0.0875 USDT |
0.0872 USDT |
| 2023-07-31 |
0.0876 USDT |
1,761,524.0624 CVC |
0.0867 USDT |
0.0859 USDT |
0.0896 USDT |
0.0874 USDT |
| 2023-07-30 |
0.0884 USDT |
2,663,434.5715 CVC |
0.0904 USDT |
0.0860 USDT |
0.0905 USDT |
0.0870 USDT |
| 2023-07-29 |
0.0890 USDT |
1,922,432.7558 CVC |
0.0878 USDT |
0.0877 USDT |
0.0908 USDT |
0.0905 USDT |
| 2023-07-28 |
0.0863 USDT |
811,004.7629 CVC |
0.0852 USDT |
0.0845 USDT |
0.0882 USDT |
0.0878 USDT |
| 2023-07-27 |
0.0858 USDT |
756,395.2810 CVC |
0.0859 USDT |
0.0842 USDT |
0.0869 USDT |
0.0855 USDT |
| 2023-07-26 |
0.0861 USDT |
1,273,992.2164 CVC |
0.0867 USDT |
0.0845 USDT |
0.0880 USDT |
0.0860 USDT |
| 2023-07-25 |
0.0865 USDT |
1,498,636.3241 CVC |
0.0854 USDT |
0.0847 USDT |
0.0878 USDT |
0.0868 USDT |
| 2023-07-24 |
0.0861 USDT |
1,364,949.7633 CVC |
0.0897 USDT |
0.0839 USDT |
0.0898 USDT |
0.0852 USDT |
| 2023-07-23 |
0.0898 USDT |
2,296,445.3199 CVC |
0.0884 USDT |
0.0874 USDT |
0.0924 USDT |
0.0898 USDT |
| 2023-07-22 |
0.0887 USDT |
2,244,672.5468 CVC |
0.0868 USDT |
0.0865 USDT |
0.0909 USDT |
0.0884 USDT |
| 2023-07-21 |
0.0862 USDT |
783,959.4275 CVC |
0.0862 USDT |
0.0854 USDT |
0.0873 USDT |
0.0868 USDT |
| 2023-07-20 |
0.0870 USDT |
1,156,893.4195 CVC |
0.0870 USDT |
0.0853 USDT |
0.0883 USDT |
0.0862 USDT |
| 2023-07-19 |
0.0871 USDT |
1,112,395.4424 CVC |
0.0868 USDT |
0.0863 USDT |
0.0880 USDT |
0.0872 USDT |
| 2023-07-18 |
0.0875 USDT |
1,602,893.3843 CVC |
0.0892 USDT |
0.0853 USDT |
0.0902 USDT |
0.0871 USDT |
| 2023-07-17 |
0.0887 USDT |
2,487,906.5479 CVC |
0.0892 USDT |
0.0864 USDT |
0.0899 USDT |
0.0889 USDT |
| 2023-07-16 |
0.0904 USDT |
3,444,070.4061 CVC |
0.0919 USDT |
0.0882 USDT |
0.0927 USDT |
0.0892 USDT |
| 2023-07-15 |
0.0913 USDT |
4,126,670.4752 CVC |
0.0896 USDT |
0.0880 USDT |
0.0954 USDT |
0.0920 USDT |
| 2023-07-14 |
0.0895 USDT |
6,403,235.0620 CVC |
0.0888 USDT |
0.0860 USDT |
0.0923 USDT |
0.0895 USDT |
| 2023-07-13 |
0.0871 USDT |
7,277,152.7326 CVC |
0.0876 USDT |
0.0850 USDT |
0.0899 USDT |
0.0888 USDT |
| 2023-07-12 |
0.0919 USDT |
44,583,404.3654 CVC |
0.0883 USDT |
0.0870 USDT |
0.0979 USDT |
0.0875 USDT |
| 2023-07-11 |
0.0982 USDT |
30,577,784.5831 CVC |
0.0820 USDT |
0.0813 USDT |
0.1486 USDT |
0.0883 USDT |
| 2023-07-10 |
0.0817 USDT |
748,807.2729 CVC |
0.0823 USDT |
0.0803 USDT |
0.0832 USDT |
0.0820 USDT |
| 2023-07-09 |
0.0829 USDT |
1,193,429.2810 CVC |
0.0831 USDT |
0.0818 USDT |
0.0837 USDT |
0.0823 USDT |
| 2023-07-08 |
0.0822 USDT |
1,567,028.6963 CVC |
0.0828 USDT |
0.0810 USDT |
0.0850 USDT |
0.0830 USDT |
| 2023-07-07 |
0.0829 USDT |
1,991,022.0010 CVC |
0.0817 USDT |
0.0813 USDT |
0.0842 USDT |
0.0828 USDT |
| 2023-07-06 |
0.0839 USDT |
2,028,949.1556 CVC |
0.0845 USDT |
0.0815 USDT |
0.0870 USDT |
0.0818 USDT |
| 2023-07-05 |
0.0875 USDT |
5,147,629.5646 CVC |
0.0869 USDT |
0.0842 USDT |
0.0938 USDT |
0.0846 USDT |
| 2023-07-04 |
0.0886 USDT |
7,771,361.2866 CVC |
0.0852 USDT |
0.0838 USDT |
0.0950 USDT |
0.0869 USDT |
| 2023-07-03 |
0.0844 USDT |
1,439,861.5875 CVC |
0.0844 USDT |
0.0836 USDT |
0.0855 USDT |
0.0852 USDT |
| 2023-07-02 |
0.0849 USDT |
1,871,701.1442 CVC |
0.0851 USDT |
0.0831 USDT |
0.0871 USDT |
0.0845 USDT |
| 2023-07-01 |
0.0830 USDT |
2,142,657.3908 CVC |
0.0831 USDT |
0.0816 USDT |
0.0852 USDT |
0.0851 USDT |
| 2023-06-30 |
0.0817 USDT |
3,356,226.6906 CVC |
0.0808 USDT |
0.0789 USDT |
0.0845 USDT |
0.0827 USDT |
| 2023-06-29 |
0.0805 USDT |
978,156.8879 CVC |
0.0791 USDT |
0.0791 USDT |
0.0820 USDT |
0.0806 USDT |
| 2023-06-28 |
0.0807 USDT |
2,009,609.1996 CVC |
0.0853 USDT |
0.0779 USDT |
0.0853 USDT |
0.0791 USDT |
| 2023-06-27 |
0.0843 USDT |
1,438,029.6195 CVC |
0.0830 USDT |
0.0821 USDT |
0.0866 USDT |
0.0855 USDT |
| 2023-06-26 |
0.0824 USDT |
3,549,468.2428 CVC |
0.0826 USDT |
0.0808 USDT |
0.0853 USDT |
0.0829 USDT |
| 2023-06-25 |
0.0833 USDT |
1,281,906.9285 CVC |
0.0835 USDT |
0.0818 USDT |
0.0852 USDT |
0.0827 USDT |
| 2023-06-24 |
0.0832 USDT |
1,342,692.8045 CVC |
0.0818 USDT |
0.0812 USDT |
0.0845 USDT |
0.0832 USDT |
| 2023-06-23 |
0.0805 USDT |
1,107,102.9368 CVC |
0.0777 USDT |
0.0776 USDT |
0.0828 USDT |
0.0816 USDT |
| 2023-06-22 |
0.0782 USDT |
1,999,806.0956 CVC |
0.0764 USDT |
0.0763 USDT |
0.0800 USDT |
0.0778 USDT |
| 2023-06-21 |
0.0754 USDT |
1,386,433.7668 CVC |
0.0737 USDT |
0.0732 USDT |
0.0769 USDT |
0.0764 USDT |
| 2023-06-20 |
0.0719 USDT |
1,335,353.1698 CVC |
0.0722 USDT |
0.0709 USDT |
0.0736 USDT |
0.0736 USDT |
| 2023-06-19 |
0.0721 USDT |
2,752,965.8670 CVC |
0.0720 USDT |
0.0705 USDT |
0.0745 USDT |
0.0721 USDT |
| 2023-06-18 |
0.0725 USDT |
1,576,160.6353 CVC |
0.0726 USDT |
0.0705 USDT |
0.0743 USDT |
0.0719 USDT |
| 2023-06-17 |
0.0718 USDT |
921,449.5753 CVC |
0.0709 USDT |
0.0702 USDT |
0.0733 USDT |
0.0727 USDT |
| 2023-06-16 |
0.0700 USDT |
874,828.2779 CVC |
0.0702 USDT |
0.0683 USDT |
0.0714 USDT |
0.0709 USDT |
| 2023-06-15 |
0.0696 USDT |
4,133,033.3550 CVC |
0.0696 USDT |
0.0676 USDT |
0.0725 USDT |
0.0702 USDT |