Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-10 |
0.1068 USDT |
4,762,158.6022 CVC |
0.1083 USDT |
0.1040 USDT |
0.1108 USDT |
0.1093 USDT |
| 2023-11-09 |
0.1038 USDT |
5,492,830.5628 CVC |
0.1071 USDT |
0.0930 USDT |
0.1103 USDT |
0.1083 USDT |
| 2023-11-08 |
0.1062 USDT |
2,081,365.1284 CVC |
0.1050 USDT |
0.1038 USDT |
0.1082 USDT |
0.1073 USDT |
| 2023-11-07 |
0.1045 USDT |
10,895,658.8971 CVC |
0.1012 USDT |
0.0989 USDT |
0.1119 USDT |
0.1051 USDT |
| 2023-11-06 |
0.0997 USDT |
2,452,586.1737 CVC |
0.0994 USDT |
0.0956 USDT |
0.1021 USDT |
0.1014 USDT |
| 2023-11-05 |
0.0982 USDT |
2,191,066.6171 CVC |
0.1002 USDT |
0.0952 USDT |
0.1004 USDT |
0.0992 USDT |
| 2023-11-04 |
0.0980 USDT |
2,012,762.9756 CVC |
0.0972 USDT |
0.0956 USDT |
0.1004 USDT |
0.1004 USDT |
| 2023-11-03 |
0.0946 USDT |
2,525,280.5497 CVC |
0.0969 USDT |
0.0921 USDT |
0.0987 USDT |
0.0972 USDT |
| 2023-11-02 |
0.0972 USDT |
3,716,617.7157 CVC |
0.0968 USDT |
0.0935 USDT |
0.1017 USDT |
0.0968 USDT |
| 2023-11-01 |
0.0943 USDT |
2,648,967.2723 CVC |
0.0957 USDT |
0.0923 USDT |
0.0975 USDT |
0.0968 USDT |
| 2023-10-31 |
0.0939 USDT |
4,076,773.6939 CVC |
0.0979 USDT |
0.0912 USDT |
0.0984 USDT |
0.0959 USDT |
| 2023-10-30 |
0.0939 USDT |
2,833,270.0552 CVC |
0.0928 USDT |
0.0912 USDT |
0.0980 USDT |
0.0980 USDT |
| 2023-10-29 |
0.0920 USDT |
1,504,879.1568 CVC |
0.0902 USDT |
0.0901 USDT |
0.0931 USDT |
0.0927 USDT |
| 2023-10-28 |
0.0903 USDT |
5,932,212.6820 CVC |
0.0896 USDT |
0.0889 USDT |
0.0914 USDT |
0.0903 USDT |
| 2023-10-27 |
0.0904 USDT |
3,844,053.3486 CVC |
0.0929 USDT |
0.0886 USDT |
0.0929 USDT |
0.0898 USDT |
| 2023-10-26 |
0.0931 USDT |
5,632,609.5253 CVC |
0.0964 USDT |
0.0902 USDT |
0.0964 USDT |
0.0927 USDT |
| 2023-10-25 |
0.0955 USDT |
7,927,345.0996 CVC |
0.0929 USDT |
0.0917 USDT |
0.0981 USDT |
0.0963 USDT |
| 2023-10-24 |
0.0912 USDT |
5,326,922.3981 CVC |
0.0918 USDT |
0.0887 USDT |
0.0949 USDT |
0.0928 USDT |
| 2023-10-23 |
0.0891 USDT |
3,675,621.0580 CVC |
0.0894 USDT |
0.0870 USDT |
0.0927 USDT |
0.0917 USDT |
| 2023-10-22 |
0.0890 USDT |
2,645,245.3325 CVC |
0.0911 USDT |
0.0871 USDT |
0.0911 USDT |
0.0896 USDT |
| 2023-10-21 |
0.0925 USDT |
10,698,488.0567 CVC |
0.0891 USDT |
0.0874 USDT |
0.0961 USDT |
0.0909 USDT |
| 2023-10-20 |
0.0850 USDT |
8,086,028.4192 CVC |
0.0819 USDT |
0.0794 USDT |
0.0898 USDT |
0.0890 USDT |
| 2023-10-19 |
0.0817 USDT |
7,407,675.3617 CVC |
0.0865 USDT |
0.0787 USDT |
0.0867 USDT |
0.0819 USDT |
| 2023-10-18 |
0.0863 USDT |
9,583,635.7216 CVC |
0.0867 USDT |
0.0824 USDT |
0.0903 USDT |
0.0863 USDT |
| 2023-10-17 |
0.0888 USDT |
45,501,698.6327 CVC |
0.0799 USDT |
0.0791 USDT |
0.0998 USDT |
0.0865 USDT |
| 2023-10-16 |
0.0797 USDT |
3,951,913.9225 CVC |
0.0796 USDT |
0.0781 USDT |
0.0818 USDT |
0.0799 USDT |
| 2023-10-15 |
0.0790 USDT |
7,499,152.0799 CVC |
0.0748 USDT |
0.0744 USDT |
0.0833 USDT |
0.0796 USDT |
| 2023-10-14 |
0.0750 USDT |
1,571,774.1809 CVC |
0.0746 USDT |
0.0744 USDT |
0.0753 USDT |
0.0747 USDT |
| 2023-10-13 |
0.0743 USDT |
958,101.0519 CVC |
0.0741 USDT |
0.0738 USDT |
0.0752 USDT |
0.0744 USDT |
| 2023-10-12 |
0.0730 USDT |
1,182,732.4341 CVC |
0.0728 USDT |
0.0718 USDT |
0.0741 USDT |
0.0741 USDT |
| 2023-10-11 |
0.0726 USDT |
1,566,110.3590 CVC |
0.0733 USDT |
0.0718 USDT |
0.0735 USDT |
0.0729 USDT |
| 2023-10-10 |
0.0733 USDT |
1,950,721.1082 CVC |
0.0736 USDT |
0.0729 USDT |
0.0741 USDT |
0.0732 USDT |
| 2023-10-09 |
0.0739 USDT |
1,936,197.5831 CVC |
0.0759 USDT |
0.0727 USDT |
0.0760 USDT |
0.0735 USDT |
| 2023-10-08 |
0.0759 USDT |
1,180,403.7287 CVC |
0.0766 USDT |
0.0752 USDT |
0.0770 USDT |
0.0759 USDT |
| 2023-10-07 |
0.0774 USDT |
1,705,930.3689 CVC |
0.0766 USDT |
0.0758 USDT |
0.0793 USDT |
0.0765 USDT |
| 2023-10-06 |
0.0755 USDT |
1,699,466.1430 CVC |
0.0758 USDT |
0.0745 USDT |
0.0768 USDT |
0.0765 USDT |
| 2023-10-05 |
0.0769 USDT |
2,243,351.7727 CVC |
0.0781 USDT |
0.0753 USDT |
0.0783 USDT |
0.0757 USDT |
| 2023-10-04 |
0.0775 USDT |
4,457,706.5329 CVC |
0.0803 USDT |
0.0758 USDT |
0.0803 USDT |
0.0781 USDT |
| 2023-10-03 |
0.0811 USDT |
14,103,356.9762 CVC |
0.0756 USDT |
0.0752 USDT |
0.0852 USDT |
0.0805 USDT |
| 2023-10-02 |
0.0775 USDT |
1,839,515.5123 CVC |
0.0794 USDT |
0.0749 USDT |
0.0800 USDT |
0.0757 USDT |
| 2023-10-01 |
0.0783 USDT |
1,376,723.9958 CVC |
0.0782 USDT |
0.0777 USDT |
0.0798 USDT |
0.0793 USDT |
| 2023-09-30 |
0.0782 USDT |
776,490.6959 CVC |
0.0778 USDT |
0.0776 USDT |
0.0790 USDT |
0.0782 USDT |
| 2023-09-29 |
0.0779 USDT |
1,054,657.8083 CVC |
0.0789 USDT |
0.0768 USDT |
0.0791 USDT |
0.0780 USDT |
| 2023-09-28 |
0.0774 USDT |
2,678,304.2308 CVC |
0.0755 USDT |
0.0754 USDT |
0.0789 USDT |
0.0789 USDT |
| 2023-09-27 |
0.0752 USDT |
1,367,705.3319 CVC |
0.0756 USDT |
0.0743 USDT |
0.0786 USDT |
0.0754 USDT |
| 2023-09-26 |
0.0751 USDT |
1,515,729.0666 CVC |
0.0757 USDT |
0.0742 USDT |
0.0767 USDT |
0.0756 USDT |
| 2023-09-25 |
0.0755 USDT |
1,088,708.9194 CVC |
0.0752 USDT |
0.0747 USDT |
0.0765 USDT |
0.0760 USDT |
| 2023-09-24 |
0.0762 USDT |
948,611.9357 CVC |
0.0774 USDT |
0.0747 USDT |
0.0775 USDT |
0.0751 USDT |
| 2023-09-23 |
0.0777 USDT |
2,430,375.8211 CVC |
0.0781 USDT |
0.0761 USDT |
0.0794 USDT |
0.0775 USDT |
| 2023-09-22 |
0.0784 USDT |
6,865,495.7700 CVC |
0.0746 USDT |
0.0741 USDT |
0.0813 USDT |
0.0781 USDT |