Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-17 |
0.1895 USDT |
47,267,819.5564 |
0.1859 USDT |
0.1833 USDT |
0.1939 USDT |
0.1866 USDT |
| 2023-06-16 |
0.1845 USDT |
95,373,539.9676 |
0.1783 USDT |
0.1758 USDT |
0.1894 USDT |
0.1858 USDT |
| 2023-06-15 |
0.1758 USDT |
44,029,050.5238 |
0.1760 USDT |
0.1716 USDT |
0.1804 USDT |
0.1782 USDT |
| 2023-06-14 |
0.1838 USDT |
66,337,620.8680 |
0.1850 USDT |
0.1707 USDT |
0.1926 USDT |
0.1760 USDT |
| 2023-06-13 |
0.1870 USDT |
52,466,113.7263 |
0.1835 USDT |
0.1802 USDT |
0.1942 USDT |
0.1851 USDT |
| 2023-06-12 |
0.1811 USDT |
48,180,177.1507 |
0.1811 USDT |
0.1736 USDT |
0.1861 USDT |
0.1835 USDT |
| 2023-06-11 |
0.1810 USDT |
46,988,309.1100 |
0.1794 USDT |
0.1767 USDT |
0.1880 USDT |
0.1811 USDT |
| 2023-06-10 |
0.1861 USDT |
101,915,012.0969 |
0.2259 USDT |
0.1664 USDT |
0.2265 USDT |
0.1794 USDT |
| 2023-06-09 |
0.2291 USDT |
19,262,023.2221 |
0.2315 USDT |
0.2228 USDT |
0.2351 USDT |
0.2259 USDT |
| 2023-06-08 |
0.2298 USDT |
20,054,649.9953 |
0.2311 USDT |
0.2218 USDT |
0.2369 USDT |
0.2314 USDT |
| 2023-06-07 |
0.2361 USDT |
53,490,858.6973 |
0.2428 USDT |
0.2267 USDT |
0.2486 USDT |
0.2311 USDT |
| 2023-06-06 |
0.2344 USDT |
65,260,919.1200 |
0.2280 USDT |
0.2225 USDT |
0.2482 USDT |
0.2428 USDT |
| 2023-06-05 |
0.2311 USDT |
105,993,044.2360 |
0.2689 USDT |
0.2100 USDT |
0.2692 USDT |
0.2280 USDT |
| 2023-06-04 |
0.2710 USDT |
19,017,667.2112 |
0.2705 USDT |
0.2657 USDT |
0.2759 USDT |
0.2690 USDT |
| 2023-06-03 |
0.2767 USDT |
21,601,673.7803 |
0.2858 USDT |
0.2654 USDT |
0.2858 USDT |
0.2705 USDT |
| 2023-06-02 |
0.2859 USDT |
27,800,416.2798 |
0.2831 USDT |
0.2766 USDT |
0.2912 USDT |
0.2859 USDT |
| 2023-06-01 |
0.2865 USDT |
31,957,015.8041 |
0.2877 USDT |
0.2803 USDT |
0.2926 USDT |
0.2831 USDT |
| 2023-05-31 |
0.2960 USDT |
71,600,278.0149 |
0.3194 USDT |
0.2737 USDT |
0.3288 USDT |
0.2876 USDT |
| 2023-05-30 |
0.3148 USDT |
25,926,520.7497 |
0.3128 USDT |
0.3048 USDT |
0.3230 USDT |
0.3194 USDT |
| 2023-05-29 |
0.3201 USDT |
28,587,887.5793 |
0.3293 USDT |
0.3090 USDT |
0.3340 USDT |
0.3127 USDT |
| 2023-05-28 |
0.3247 USDT |
45,139,648.2207 |
0.3185 USDT |
0.3167 USDT |
0.3410 USDT |
0.3293 USDT |
| 2023-05-27 |
0.3115 USDT |
48,475,848.2244 |
0.3040 USDT |
0.3000 USDT |
0.3266 USDT |
0.3184 USDT |
| 2023-05-26 |
0.3059 USDT |
16,602,595.5654 |
0.3080 USDT |
0.3022 USDT |
0.3099 USDT |
0.3040 USDT |
| 2023-05-25 |
0.3058 USDT |
47,210,907.5021 |
0.3106 USDT |
0.3006 USDT |
0.3123 USDT |
0.3079 USDT |
| 2023-05-24 |
0.3127 USDT |
110,508,527.3202 |
0.3156 USDT |
0.3010 USDT |
0.3238 USDT |
0.3105 USDT |
| 2023-05-23 |
0.3290 USDT |
141,591,960.6306 |
0.3222 USDT |
0.3123 USDT |
0.3495 USDT |
0.3156 USDT |
| 2023-05-22 |
0.3077 USDT |
126,312,790.0167 |
0.2964 USDT |
0.2837 USDT |
0.3300 USDT |
0.3222 USDT |
| 2023-05-21 |
0.3017 USDT |
56,331,387.0744 |
0.2999 USDT |
0.2908 USDT |
0.3118 USDT |
0.2964 USDT |
| 2023-05-20 |
0.2986 USDT |
29,204,628.2622 |
0.2997 USDT |
0.2934 USDT |
0.3037 USDT |
0.2998 USDT |
| 2023-05-19 |
0.3034 USDT |
82,325,165.6956 |
0.2936 USDT |
0.2919 USDT |
0.3141 USDT |
0.2996 USDT |
| 2023-05-18 |
0.2991 USDT |
52,936,805.7802 |
0.3008 USDT |
0.2842 USDT |
0.3089 USDT |
0.2935 USDT |
| 2023-05-17 |
0.3043 USDT |
69,068,859.0489 |
0.3137 USDT |
0.2941 USDT |
0.3198 USDT |
0.3008 USDT |
| 2023-05-16 |
0.3083 USDT |
117,674,724.8662 |
0.2859 USDT |
0.2817 USDT |
0.3300 USDT |
0.3137 USDT |
| 2023-05-15 |
0.2841 USDT |
60,891,308.3401 |
0.2796 USDT |
0.2707 USDT |
0.2934 USDT |
0.2860 USDT |
| 2023-05-14 |
0.2682 USDT |
49,139,589.2814 |
0.2516 USDT |
0.2450 USDT |
0.2862 USDT |
0.2797 USDT |
| 2023-05-13 |
0.2516 USDT |
34,180,318.6892 |
0.2486 USDT |
0.2460 USDT |
0.2577 USDT |
0.2517 USDT |
| 2023-05-12 |
0.2441 USDT |
60,315,309.1064 |
0.2551 USDT |
0.2267 USDT |
0.2573 USDT |
0.2487 USDT |
| 2023-05-11 |
0.2555 USDT |
53,320,950.0412 |
0.2716 USDT |
0.2405 USDT |
0.2716 USDT |
0.2551 USDT |
| 2023-05-10 |
0.2629 USDT |
65,515,563.1431 |
0.2578 USDT |
0.2478 USDT |
0.2761 USDT |
0.2713 USDT |
| 2023-05-09 |
0.2558 USDT |
45,222,584.6860 |
0.2505 USDT |
0.2464 USDT |
0.2684 USDT |
0.2579 USDT |
| 2023-05-08 |
0.2669 USDT |
93,082,853.8594 |
0.2907 USDT |
0.2445 USDT |
0.2936 USDT |
0.2506 USDT |
| 2023-05-07 |
0.2921 USDT |
43,179,048.6140 |
0.2929 USDT |
0.2855 USDT |
0.2995 USDT |
0.2906 USDT |
| 2023-05-06 |
0.3004 USDT |
48,082,069.7048 |
0.3216 USDT |
0.2903 USDT |
0.3239 USDT |
0.2929 USDT |
| 2023-05-05 |
0.3227 USDT |
44,922,063.6740 |
0.3239 USDT |
0.3080 USDT |
0.3328 USDT |
0.3217 USDT |
| 2023-05-04 |
0.3307 USDT |
60,969,553.5072 |
0.3257 USDT |
0.3218 USDT |
0.3371 USDT |
0.3238 USDT |
| 2023-05-03 |
0.3109 USDT |
71,056,530.2012 |
0.3110 USDT |
0.2993 USDT |
0.3319 USDT |
0.3257 USDT |
| 2023-05-02 |
0.3090 USDT |
29,061,731.8863 |
0.3053 USDT |
0.3020 USDT |
0.3147 USDT |
0.3108 USDT |
| 2023-05-01 |
0.3054 USDT |
87,002,204.8116 |
0.3192 USDT |
0.2972 USDT |
0.3217 USDT |
0.3053 USDT |
| 2023-04-30 |
0.3241 USDT |
42,470,234.3011 |
0.3275 USDT |
0.3165 USDT |
0.3344 USDT |
0.3188 USDT |
| 2023-04-29 |
0.3302 USDT |
33,520,770.9167 |
0.3363 USDT |
0.3213 USDT |
0.3363 USDT |
0.3275 USDT |