Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-09 |
0.1786 USDT |
220,994,465.3760 |
0.1887 USDT |
0.1560 USDT |
0.1996 USDT |
0.1671 USDT |
| 2023-03-08 |
0.2046 USDT |
156,161,323.5120 |
0.2196 USDT |
0.1840 USDT |
0.2235 USDT |
0.1887 USDT |
| 2023-03-07 |
0.2024 USDT |
143,196,396.8648 |
0.1994 USDT |
0.1900 USDT |
0.2242 USDT |
0.2197 USDT |
| 2023-03-06 |
0.2018 USDT |
117,191,868.7786 |
0.1993 USDT |
0.1952 USDT |
0.2083 USDT |
0.1994 USDT |
| 2023-03-05 |
0.1992 USDT |
176,250,054.7553 |
0.1806 USDT |
0.1778 USDT |
0.2142 USDT |
0.1993 USDT |
| 2023-03-04 |
0.1863 USDT |
100,696,057.3121 |
0.1952 USDT |
0.1716 USDT |
0.1985 USDT |
0.1805 USDT |
| 2023-03-03 |
0.1987 USDT |
161,761,143.4369 |
0.2273 USDT |
0.1847 USDT |
0.2273 USDT |
0.1951 USDT |
| 2023-03-02 |
0.2244 USDT |
134,680,455.4144 |
0.2393 USDT |
0.2122 USDT |
0.2393 USDT |
0.2273 USDT |
| 2023-03-01 |
0.2304 USDT |
196,601,686.8159 |
0.1952 USDT |
0.1925 USDT |
0.2568 USDT |
0.2392 USDT |
| 2023-02-28 |
0.2102 USDT |
116,617,473.8911 |
0.2253 USDT |
0.1880 USDT |
0.2271 USDT |
0.1952 USDT |
| 2023-02-27 |
0.2327 USDT |
123,336,526.4556 |
0.2361 USDT |
0.2153 USDT |
0.2446 USDT |
0.2253 USDT |
| 2023-02-26 |
0.2302 USDT |
159,371,467.9947 |
0.2313 USDT |
0.2119 USDT |
0.2483 USDT |
0.2360 USDT |
| 2023-02-25 |
0.2303 USDT |
179,036,809.0352 |
0.2401 USDT |
0.2058 USDT |
0.2485 USDT |
0.2313 USDT |
| 2023-02-24 |
0.2678 USDT |
210,304,919.9503 |
0.3033 USDT |
0.2221 USDT |
0.3150 USDT |
0.2399 USDT |
| 2023-02-23 |
0.2974 USDT |
198,641,657.6604 |
0.2833 USDT |
0.2748 USDT |
0.3211 USDT |
0.3039 USDT |
| 2023-02-22 |
0.2894 USDT |
174,804,084.2393 |
0.3299 USDT |
0.2660 USDT |
0.3304 USDT |
0.2833 USDT |
| 2023-02-21 |
0.3239 USDT |
251,417,084.3112 |
0.3272 USDT |
0.2907 USDT |
0.3683 USDT |
0.3299 USDT |
| 2023-02-20 |
0.2728 USDT |
318,464,132.2909 |
0.2260 USDT |
0.2040 USDT |
0.3341 USDT |
0.3267 USDT |
| 2023-02-19 |
0.1827 USDT |
308,550,173.1949 |
0.1554 USDT |
0.1470 USDT |
0.2406 USDT |
0.2260 USDT |
| 2023-02-18 |
0.1517 USDT |
201,755,526.4183 |
0.1524 USDT |
0.1411 USDT |
0.1689 USDT |
0.1556 USDT |
| 2023-02-17 |
0.1516 USDT |
358,476,167.0954 |
0.1371 USDT |
0.1311 USDT |
0.1780 USDT |
0.1524 USDT |
| 2023-02-16 |
0.1283 USDT |
497,711,717.3957 |
0.0926 USDT |
0.0907 USDT |
0.1556 USDT |
0.1370 USDT |
| 2023-02-15 |
0.0808 USDT |
338,660,397.8723 |
0.0560 USDT |
0.0552 USDT |
0.1100 USDT |
0.0926 USDT |
| 2023-02-14 |
0.0535 USDT |
43,413,143.6873 |
0.0518 USDT |
0.0501 USDT |
0.0567 USDT |
0.0561 USDT |
| 2023-02-13 |
0.0512 USDT |
29,955,275.0192 |
0.0543 USDT |
0.0485 USDT |
0.0547 USDT |
0.0518 USDT |
| 2023-02-12 |
0.0566 USDT |
20,552,289.0058 |
0.0574 USDT |
0.0531 USDT |
0.0588 USDT |
0.0543 USDT |
| 2023-02-11 |
0.0568 USDT |
18,276,176.3566 |
0.0569 USDT |
0.0551 USDT |
0.0586 USDT |
0.0574 USDT |
| 2023-02-10 |
0.0563 USDT |
42,991,795.4858 |
0.0548 USDT |
0.0533 USDT |
0.0600 USDT |
0.0569 USDT |
| 2023-02-09 |
0.0613 USDT |
54,110,335.4760 |
0.0651 USDT |
0.0528 USDT |
0.0681 USDT |
0.0548 USDT |
| 2023-02-08 |
0.0675 USDT |
50,070,101.5468 |
0.0703 USDT |
0.0628 USDT |
0.0713 USDT |
0.0650 USDT |
| 2023-02-07 |
0.0684 USDT |
75,788,317.3167 |
0.0638 USDT |
0.0634 USDT |
0.0740 USDT |
0.0703 USDT |
| 2023-02-06 |
0.0685 USDT |
97,258,829.1566 |
0.0630 USDT |
0.0606 USDT |
0.0729 USDT |
0.0637 USDT |
| 2023-02-05 |
0.0644 USDT |
42,758,519.7571 |
0.0668 USDT |
0.0600 USDT |
0.0697 USDT |
0.0631 USDT |
| 2023-02-04 |
0.0690 USDT |
39,488,768.4115 |
0.0702 USDT |
0.0666 USDT |
0.0722 USDT |
0.0668 USDT |
| 2023-02-03 |
0.0718 USDT |
90,106,382.2127 |
0.0763 USDT |
0.0660 USDT |
0.0816 USDT |
0.0700 USDT |
| 2023-02-02 |
0.0711 USDT |
187,091,437.6727 |
0.0578 USDT |
0.0570 USDT |
0.0847 USDT |
0.0764 USDT |
| 2023-02-01 |
0.0559 USDT |
50,046,871.1676 |
0.0546 USDT |
0.0511 USDT |
0.0594 USDT |
0.0579 USDT |
| 2023-01-31 |
0.0551 USDT |
58,986,328.1431 |
0.0549 USDT |
0.0525 USDT |
0.0596 USDT |
0.0546 USDT |
| 2023-01-30 |
0.0602 USDT |
107,867,584.6917 |
0.0640 USDT |
0.0514 USDT |
0.0695 USDT |
0.0549 USDT |
| 2023-01-29 |
0.0666 USDT |
143,546,282.5964 |
0.0637 USDT |
0.0608 USDT |
0.0722 USDT |
0.0640 USDT |
| 2023-01-28 |
0.0654 USDT |
114,911,585.4410 |
0.0695 USDT |
0.0577 USDT |
0.0749 USDT |
0.0639 USDT |
| 2023-01-27 |
0.0712 USDT |
261,409,827.1829 |
0.0610 USDT |
0.0546 USDT |
0.0820 USDT |
0.0695 USDT |
| 2023-01-26 |
0.0545 USDT |
317,744,291.9352 |
0.0317 USDT |
0.0315 USDT |
0.0727 USDT |
0.0610 USDT |
| 2023-01-25 |
0.0313 USDT |
28,865,009.5091 |
0.0294 USDT |
0.0289 USDT |
0.0333 USDT |
0.0317 USDT |
| 2023-01-24 |
0.0308 USDT |
34,676,454.9241 |
0.0291 USDT |
0.0289 USDT |
0.0330 USDT |
0.0295 USDT |
| 2023-01-23 |
0.0286 USDT |
9,605,376.2744 |
0.0276 USDT |
0.0276 USDT |
0.0293 USDT |
0.0291 USDT |
| 2023-01-22 |
0.0283 USDT |
8,549,986.0397 |
0.0271 USDT |
0.0271 USDT |
0.0294 USDT |
0.0275 USDT |
| 2023-01-21 |
0.0276 USDT |
9,022,818.1518 |
0.0275 USDT |
0.0270 USDT |
0.0281 USDT |
0.0271 USDT |
| 2023-01-20 |
0.0268 USDT |
6,855,974.2516 |
0.0264 USDT |
0.0259 USDT |
0.0280 USDT |
0.0276 USDT |
| 2023-01-19 |
0.0261 USDT |
11,376,740.1829 |
0.0257 USDT |
0.0257 USDT |
0.0268 USDT |
0.0264 USDT |