Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-12 |
0.2980 USDT |
148,836,755.5224 |
0.3524 USDT |
0.2361 USDT |
0.3619 USDT |
0.2635 USDT |
| 2024-04-11 |
0.3413 USDT |
24,449,029.3128 |
0.3430 USDT |
0.3332 USDT |
0.3542 USDT |
0.3522 USDT |
| 2024-04-10 |
0.3353 USDT |
65,081,684.4413 |
0.3326 USDT |
0.3212 USDT |
0.3513 USDT |
0.3430 USDT |
| 2024-04-09 |
0.3547 USDT |
26,858,944.2734 |
0.3730 USDT |
0.3322 USDT |
0.3820 USDT |
0.3327 USDT |
| 2024-04-08 |
0.3644 USDT |
27,961,944.3835 |
0.3612 USDT |
0.3492 USDT |
0.3757 USDT |
0.3732 USDT |
| 2024-04-07 |
0.3631 USDT |
19,556,364.1720 |
0.3613 USDT |
0.3551 USDT |
0.3685 USDT |
0.3612 USDT |
| 2024-04-06 |
0.3591 USDT |
21,106,935.8854 |
0.3584 USDT |
0.3525 USDT |
0.3673 USDT |
0.3612 USDT |
| 2024-04-05 |
0.3534 USDT |
27,853,544.0874 |
0.3693 USDT |
0.3385 USDT |
0.3717 USDT |
0.3582 USDT |
| 2024-04-04 |
0.3685 USDT |
22,574,215.1446 |
0.3624 USDT |
0.3580 USDT |
0.3807 USDT |
0.3691 USDT |
| 2024-04-03 |
0.3649 USDT |
32,984,047.2683 |
0.3643 USDT |
0.3482 USDT |
0.3756 USDT |
0.3626 USDT |
| 2024-04-02 |
0.3761 USDT |
60,671,244.3953 |
0.3996 USDT |
0.3572 USDT |
0.4015 USDT |
0.3644 USDT |
| 2024-04-01 |
0.4323 USDT |
167,570,227.0948 |
0.4697 USDT |
0.3909 USDT |
0.4813 USDT |
0.3997 USDT |
| 2024-03-31 |
0.4755 USDT |
19,793,950.7328 |
0.4805 USDT |
0.4650 USDT |
0.4853 USDT |
0.4696 USDT |
| 2024-03-30 |
0.4873 USDT |
29,139,669.4194 |
0.4852 USDT |
0.4740 USDT |
0.4975 USDT |
0.4806 USDT |
| 2024-03-29 |
0.4782 USDT |
34,600,064.9788 |
0.4783 USDT |
0.4619 USDT |
0.4923 USDT |
0.4852 USDT |
| 2024-03-28 |
0.4816 USDT |
41,099,971.7336 |
0.4820 USDT |
0.4650 USDT |
0.4972 USDT |
0.4781 USDT |
| 2024-03-27 |
0.4891 USDT |
77,339,045.3073 |
0.5027 USDT |
0.4628 USDT |
0.5209 USDT |
0.4820 USDT |
| 2024-03-26 |
0.5052 USDT |
66,015,186.6062 |
0.5132 USDT |
0.4815 USDT |
0.5347 USDT |
0.5030 USDT |
| 2024-03-25 |
0.5131 USDT |
70,374,861.0715 |
0.5165 USDT |
0.5001 USDT |
0.5467 USDT |
0.5133 USDT |
| 2024-03-24 |
0.5022 USDT |
156,872,252.6060 |
0.4403 USDT |
0.4403 USDT |
0.5511 USDT |
0.5167 USDT |
| 2024-03-23 |
0.4469 USDT |
50,221,657.4929 |
0.4482 USDT |
0.4318 USDT |
0.4670 USDT |
0.4401 USDT |
| 2024-03-22 |
0.4250 USDT |
49,022,924.2048 |
0.4298 USDT |
0.4112 USDT |
0.4500 USDT |
0.4483 USDT |
| 2024-03-21 |
0.4341 USDT |
89,920,153.5586 |
0.4102 USDT |
0.4044 USDT |
0.4713 USDT |
0.4298 USDT |
| 2024-03-20 |
0.3779 USDT |
68,052,666.8539 |
0.3592 USDT |
0.3446 USDT |
0.4246 USDT |
0.4103 USDT |
| 2024-03-19 |
0.3656 USDT |
87,639,081.4923 |
0.3977 USDT |
0.3490 USDT |
0.4013 USDT |
0.3592 USDT |
| 2024-03-18 |
0.4095 USDT |
55,305,796.2162 |
0.4108 USDT |
0.3889 USDT |
0.4305 USDT |
0.3972 USDT |
| 2024-03-17 |
0.4252 USDT |
91,432,716.9798 |
0.4070 USDT |
0.3933 USDT |
0.4570 USDT |
0.4108 USDT |
| 2024-03-16 |
0.4180 USDT |
113,334,903.3946 |
0.4323 USDT |
0.3842 USDT |
0.4501 USDT |
0.4069 USDT |
| 2024-03-15 |
0.3922 USDT |
193,366,768.1653 |
0.3771 USDT |
0.3452 USDT |
0.4416 USDT |
0.4323 USDT |
| 2024-03-14 |
0.3618 USDT |
97,603,490.7294 |
0.3577 USDT |
0.3448 USDT |
0.3850 USDT |
0.3771 USDT |
| 2024-03-13 |
0.3418 USDT |
49,353,600.0773 |
0.3298 USDT |
0.3219 USDT |
0.3591 USDT |
0.3575 USDT |
| 2024-03-12 |
0.3222 USDT |
33,344,348.2788 |
0.3334 USDT |
0.3019 USDT |
0.3364 USDT |
0.3298 USDT |
| 2024-03-11 |
0.3227 USDT |
38,732,155.8967 |
0.3232 USDT |
0.3022 USDT |
0.3348 USDT |
0.3332 USDT |
| 2024-03-10 |
0.3206 USDT |
30,443,013.5269 |
0.3246 USDT |
0.3053 USDT |
0.3331 USDT |
0.3233 USDT |
| 2024-03-09 |
0.3282 USDT |
26,472,827.0426 |
0.3285 USDT |
0.3210 USDT |
0.3352 USDT |
0.3246 USDT |
| 2024-03-08 |
0.3336 USDT |
83,952,275.6548 |
0.3549 USDT |
0.3074 USDT |
0.3616 USDT |
0.3286 USDT |
| 2024-03-07 |
0.3378 USDT |
79,694,795.3407 |
0.3188 USDT |
0.3094 USDT |
0.3572 USDT |
0.3550 USDT |
| 2024-03-06 |
0.2967 USDT |
63,355,058.2992 |
0.2744 USDT |
0.2639 USDT |
0.3240 USDT |
0.3184 USDT |
| 2024-03-05 |
0.2839 USDT |
100,235,078.4739 |
0.3107 USDT |
0.2380 USDT |
0.3136 USDT |
0.2744 USDT |
| 2024-03-04 |
0.3103 USDT |
91,647,270.8246 |
0.2883 USDT |
0.2829 USDT |
0.3328 USDT |
0.3106 USDT |
| 2024-03-03 |
0.2764 USDT |
54,271,562.1546 |
0.2870 USDT |
0.2511 USDT |
0.2916 USDT |
0.2879 USDT |
| 2024-03-02 |
0.2767 USDT |
33,768,717.2773 |
0.2719 USDT |
0.2690 USDT |
0.2871 USDT |
0.2870 USDT |
| 2024-03-01 |
0.2660 USDT |
23,315,579.6672 |
0.2580 USDT |
0.2578 USDT |
0.2725 USDT |
0.2714 USDT |
| 2024-02-29 |
0.2717 USDT |
57,117,346.4408 |
0.2687 USDT |
0.2493 USDT |
0.2849 USDT |
0.2578 USDT |
| 2024-02-28 |
0.2668 USDT |
117,340,267.5097 |
0.2460 USDT |
0.2430 USDT |
0.2952 USDT |
0.2687 USDT |
| 2024-02-27 |
0.2504 USDT |
27,195,422.4374 |
0.2510 USDT |
0.2407 USDT |
0.2558 USDT |
0.2460 USDT |
| 2024-02-26 |
0.2469 USDT |
25,257,696.0421 |
0.2490 USDT |
0.2392 USDT |
0.2544 USDT |
0.2509 USDT |
| 2024-02-25 |
0.2469 USDT |
24,701,698.6459 |
0.2479 USDT |
0.2415 USDT |
0.2516 USDT |
0.2489 USDT |
| 2024-02-24 |
0.2432 USDT |
34,522,584.2263 |
0.2329 USDT |
0.2288 USDT |
0.2510 USDT |
0.2478 USDT |
| 2024-02-23 |
0.2359 USDT |
36,930,460.7453 |
0.2432 USDT |
0.2281 USDT |
0.2499 USDT |
0.2330 USDT |