Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-28 |
0.3342 USDT |
70,731,431.8882 |
0.3323 USDT |
0.3212 USDT |
0.3480 USDT |
0.3361 USDT |
| 2023-04-27 |
0.3261 USDT |
87,218,828.7751 |
0.3199 USDT |
0.3105 USDT |
0.3408 USDT |
0.3322 USDT |
| 2023-04-26 |
0.3203 USDT |
161,512,562.8914 |
0.3156 USDT |
0.2934 USDT |
0.3483 USDT |
0.3199 USDT |
| 2023-04-25 |
0.2996 USDT |
85,789,931.9536 |
0.2952 USDT |
0.2763 USDT |
0.3196 USDT |
0.3156 USDT |
| 2023-04-24 |
0.2923 USDT |
76,890,115.3229 |
0.2865 USDT |
0.2817 USDT |
0.3023 USDT |
0.2952 USDT |
| 2023-04-23 |
0.2853 USDT |
41,660,510.1101 |
0.2970 USDT |
0.2727 USDT |
0.2970 USDT |
0.2867 USDT |
| 2023-04-22 |
0.2910 USDT |
51,531,181.2396 |
0.2895 USDT |
0.2818 USDT |
0.3051 USDT |
0.2970 USDT |
| 2023-04-21 |
0.3106 USDT |
78,041,877.5473 |
0.3269 USDT |
0.2870 USDT |
0.3335 USDT |
0.2894 USDT |
| 2023-04-20 |
0.3280 USDT |
114,462,026.0668 |
0.3209 USDT |
0.3104 USDT |
0.3423 USDT |
0.3269 USDT |
| 2023-04-19 |
0.3339 USDT |
145,908,835.3534 |
0.3664 USDT |
0.3119 USDT |
0.3686 USDT |
0.3209 USDT |
| 2023-04-18 |
0.3663 USDT |
54,085,715.7494 |
0.3589 USDT |
0.3529 USDT |
0.3756 USDT |
0.3664 USDT |
| 2023-04-17 |
0.3647 USDT |
68,649,760.3060 |
0.3783 USDT |
0.3511 USDT |
0.3790 USDT |
0.3589 USDT |
| 2023-04-16 |
0.3788 USDT |
64,258,862.6663 |
0.3754 USDT |
0.3706 USDT |
0.3850 USDT |
0.3783 USDT |
| 2023-04-15 |
0.3747 USDT |
51,527,044.6531 |
0.3782 USDT |
0.3702 USDT |
0.3814 USDT |
0.3753 USDT |
| 2023-04-14 |
0.3857 USDT |
121,517,531.8328 |
0.3893 USDT |
0.3644 USDT |
0.4130 USDT |
0.3782 USDT |
| 2023-04-13 |
0.3879 USDT |
69,513,073.6141 |
0.3833 USDT |
0.3741 USDT |
0.4009 USDT |
0.3894 USDT |
| 2023-04-12 |
0.3895 USDT |
111,834,940.2721 |
0.4046 USDT |
0.3733 USDT |
0.4091 USDT |
0.3834 USDT |
| 2023-04-11 |
0.4276 USDT |
147,775,783.6723 |
0.4346 USDT |
0.4020 USDT |
0.4475 USDT |
0.4046 USDT |
| 2023-04-10 |
0.4061 USDT |
195,854,013.9055 |
0.3760 USDT |
0.3675 USDT |
0.4399 USDT |
0.4347 USDT |
| 2023-04-09 |
0.3700 USDT |
59,426,465.2253 |
0.3684 USDT |
0.3610 USDT |
0.3798 USDT |
0.3759 USDT |
| 2023-04-08 |
0.3765 USDT |
63,390,032.9555 |
0.3720 USDT |
0.3663 USDT |
0.3839 USDT |
0.3684 USDT |
| 2023-04-07 |
0.3694 USDT |
61,508,221.5065 |
0.3731 USDT |
0.3601 USDT |
0.3812 USDT |
0.3720 USDT |
| 2023-04-06 |
0.3793 USDT |
97,485,902.0770 |
0.3877 USDT |
0.3659 USDT |
0.3960 USDT |
0.3731 USDT |
| 2023-04-05 |
0.3869 USDT |
154,422,906.3954 |
0.3690 USDT |
0.3635 USDT |
0.4060 USDT |
0.3878 USDT |
| 2023-04-04 |
0.3686 USDT |
125,355,021.4929 |
0.3648 USDT |
0.3566 USDT |
0.3812 USDT |
0.3689 USDT |
| 2023-04-03 |
0.3728 USDT |
170,594,749.2640 |
0.3712 USDT |
0.3467 USDT |
0.3980 USDT |
0.3648 USDT |
| 2023-04-02 |
0.3793 USDT |
89,914,404.6397 |
0.3965 USDT |
0.3613 USDT |
0.4002 USDT |
0.3713 USDT |
| 2023-04-01 |
0.4096 USDT |
96,919,038.4298 |
0.4131 USDT |
0.3907 USDT |
0.4277 USDT |
0.3965 USDT |
| 2023-03-31 |
0.4131 USDT |
149,286,532.4638 |
0.4038 USDT |
0.3958 USDT |
0.4285 USDT |
0.4131 USDT |
| 2023-03-30 |
0.4168 USDT |
253,480,646.5696 |
0.4294 USDT |
0.3900 USDT |
0.4434 USDT |
0.4038 USDT |
| 2023-03-29 |
0.3895 USDT |
210,061,798.6920 |
0.3543 USDT |
0.3491 USDT |
0.4433 USDT |
0.4292 USDT |
| 2023-03-28 |
0.3289 USDT |
127,618,448.9269 |
0.3202 USDT |
0.3083 USDT |
0.3580 USDT |
0.3544 USDT |
| 2023-03-27 |
0.3296 USDT |
145,451,549.7136 |
0.3519 USDT |
0.3054 USDT |
0.3519 USDT |
0.3200 USDT |
| 2023-03-26 |
0.3359 USDT |
170,969,141.2135 |
0.3128 USDT |
0.3079 USDT |
0.3585 USDT |
0.3519 USDT |
| 2023-03-25 |
0.3252 USDT |
136,056,004.9526 |
0.3300 USDT |
0.3070 USDT |
0.3460 USDT |
0.3128 USDT |
| 2023-03-24 |
0.3437 USDT |
179,389,177.3277 |
0.3786 USDT |
0.3202 USDT |
0.3790 USDT |
0.3301 USDT |
| 2023-03-23 |
0.3777 USDT |
176,150,206.6812 |
0.3751 USDT |
0.3570 USDT |
0.3994 USDT |
0.3786 USDT |
| 2023-03-22 |
0.3962 USDT |
246,525,332.3421 |
0.4084 USDT |
0.3609 USDT |
0.4250 USDT |
0.3751 USDT |
| 2023-03-21 |
0.4132 USDT |
215,374,377.4179 |
0.3986 USDT |
0.3818 USDT |
0.4486 USDT |
0.4085 USDT |
| 2023-03-20 |
0.4332 USDT |
313,248,146.4904 |
0.4550 USDT |
0.3905 USDT |
0.4636 USDT |
0.3987 USDT |
| 2023-03-19 |
0.4207 USDT |
384,077,177.6275 |
0.3764 USDT |
0.3712 USDT |
0.4885 USDT |
0.4550 USDT |
| 2023-03-18 |
0.4005 USDT |
488,889,624.4335 |
0.3952 USDT |
0.3606 USDT |
0.4348 USDT |
0.3764 USDT |
| 2023-03-17 |
0.3341 USDT |
425,182,363.6168 |
0.2924 USDT |
0.2827 USDT |
0.3988 USDT |
0.3952 USDT |
| 2023-03-16 |
0.2865 USDT |
304,629,065.6139 |
0.2741 USDT |
0.2602 USDT |
0.3090 USDT |
0.2926 USDT |
| 2023-03-15 |
0.3087 USDT |
479,461,739.7834 |
0.3000 USDT |
0.2471 USDT |
0.3673 USDT |
0.2741 USDT |
| 2023-03-14 |
0.2860 USDT |
460,576,615.1401 |
0.2588 USDT |
0.2394 USDT |
0.3350 USDT |
0.3000 USDT |
| 2023-03-13 |
0.2164 USDT |
492,202,643.3241 |
0.1835 USDT |
0.1827 USDT |
0.2775 USDT |
0.2588 USDT |
| 2023-03-12 |
0.1530 USDT |
230,896,971.8284 |
0.1468 USDT |
0.1408 USDT |
0.1851 USDT |
0.1834 USDT |
| 2023-03-11 |
0.1437 USDT |
210,863,207.7149 |
0.1600 USDT |
0.1325 USDT |
0.1640 USDT |
0.1468 USDT |
| 2023-03-10 |
0.1581 USDT |
214,342,125.7724 |
0.1671 USDT |
0.1469 USDT |
0.1707 USDT |
0.1600 USDT |