Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-29 |
0.0285 USDT |
16,227,417.6555 |
0.0278 USDT |
0.0276 USDT |
0.0294 USDT |
0.0282 USDT |
| 2022-11-28 |
0.0280 USDT |
20,961,810.1330 |
0.0281 USDT |
0.0272 USDT |
0.0288 USDT |
0.0278 USDT |
| 2022-11-27 |
0.0297 USDT |
44,978,883.7305 |
0.0274 USDT |
0.0273 USDT |
0.0323 USDT |
0.0281 USDT |
| 2022-11-26 |
0.0276 USDT |
21,872,676.6813 |
0.0270 USDT |
0.0267 USDT |
0.0296 USDT |
0.0274 USDT |
| 2022-11-25 |
0.0270 USDT |
9,200,102.8435 |
0.0273 USDT |
0.0265 USDT |
0.0274 USDT |
0.0270 USDT |
| 2022-11-24 |
0.0277 USDT |
11,571,225.6878 |
0.0279 USDT |
0.0271 USDT |
0.0283 USDT |
0.0274 USDT |
| 2022-11-23 |
0.0278 USDT |
15,689,832.6461 |
0.0271 USDT |
0.0269 USDT |
0.0292 USDT |
0.0279 USDT |
| 2022-11-22 |
0.0264 USDT |
14,496,898.1206 |
0.0260 USDT |
0.0250 USDT |
0.0280 USDT |
0.0271 USDT |
| 2022-11-21 |
0.0265 USDT |
14,438,939.2906 |
0.0273 USDT |
0.0252 USDT |
0.0275 USDT |
0.0261 USDT |
| 2022-11-20 |
0.0289 USDT |
15,343,527.8097 |
0.0291 USDT |
0.0269 USDT |
0.0302 USDT |
0.0273 USDT |
| 2022-11-19 |
0.0293 USDT |
9,289,711.7228 |
0.0295 USDT |
0.0290 USDT |
0.0298 USDT |
0.0292 USDT |
| 2022-11-18 |
0.0300 USDT |
7,990,981.9175 |
0.0305 USDT |
0.0293 USDT |
0.0311 USDT |
0.0294 USDT |
| 2022-11-17 |
0.0303 USDT |
10,992,564.9413 |
0.0301 USDT |
0.0295 USDT |
0.0315 USDT |
0.0305 USDT |
| 2022-11-16 |
0.0303 USDT |
8,845,976.6980 |
0.0308 USDT |
0.0295 USDT |
0.0313 USDT |
0.0301 USDT |
| 2022-11-15 |
0.0308 USDT |
22,489,821.1010 |
0.0298 USDT |
0.0294 USDT |
0.0318 USDT |
0.0307 USDT |
| 2022-11-14 |
0.0298 USDT |
16,325,076.6101 |
0.0301 USDT |
0.0287 USDT |
0.0309 USDT |
0.0298 USDT |
| 2022-11-13 |
0.0306 USDT |
23,579,911.2812 |
0.0306 USDT |
0.0297 USDT |
0.0312 USDT |
0.0301 USDT |
| 2022-11-12 |
0.0304 USDT |
16,367,687.6515 |
0.0314 USDT |
0.0290 USDT |
0.0322 USDT |
0.0306 USDT |
| 2022-11-11 |
0.0313 USDT |
33,471,126.1570 |
0.0321 USDT |
0.0288 USDT |
0.0341 USDT |
0.0314 USDT |
| 2022-11-10 |
0.0289 USDT |
38,674,424.7604 |
0.0247 USDT |
0.0243 USDT |
0.0340 USDT |
0.0321 USDT |
| 2022-11-09 |
0.0291 USDT |
43,050,697.6218 |
0.0318 USDT |
0.0238 USDT |
0.0321 USDT |
0.0247 USDT |
| 2022-11-08 |
0.0345 USDT |
65,824,842.8025 |
0.0404 USDT |
0.0283 USDT |
0.0406 USDT |
0.0319 USDT |
| 2022-11-07 |
0.0403 USDT |
15,775,203.6162 |
0.0401 USDT |
0.0392 USDT |
0.0411 USDT |
0.0404 USDT |
| 2022-11-06 |
0.0423 USDT |
32,561,994.1682 |
0.0413 USDT |
0.0400 USDT |
0.0442 USDT |
0.0401 USDT |
| 2022-11-05 |
0.0414 USDT |
26,230,400.0895 |
0.0413 USDT |
0.0406 USDT |
0.0429 USDT |
0.0413 USDT |
| 2022-11-04 |
0.0407 USDT |
21,254,883.8524 |
0.0398 USDT |
0.0394 USDT |
0.0419 USDT |
0.0413 USDT |
| 2022-11-03 |
0.0399 USDT |
18,550,632.9048 |
0.0391 USDT |
0.0390 USDT |
0.0406 USDT |
0.0398 USDT |
| 2022-11-02 |
0.0398 USDT |
27,644,920.7448 |
0.0408 USDT |
0.0385 USDT |
0.0417 USDT |
0.0391 USDT |
| 2022-11-01 |
0.0401 USDT |
59,145,057.3568 |
0.0381 USDT |
0.0379 USDT |
0.0418 USDT |
0.0409 USDT |
| 2022-10-31 |
0.0376 USDT |
13,744,794.4442 |
0.0377 USDT |
0.0369 USDT |
0.0384 USDT |
0.0381 USDT |
| 2022-10-30 |
0.0380 USDT |
12,332,947.2641 |
0.0377 USDT |
0.0374 USDT |
0.0390 USDT |
0.0377 USDT |
| 2022-10-29 |
0.0380 USDT |
16,692,382.2532 |
0.0378 USDT |
0.0373 USDT |
0.0389 USDT |
0.0377 USDT |
| 2022-10-28 |
0.0374 USDT |
16,755,609.8454 |
0.0376 USDT |
0.0366 USDT |
0.0382 USDT |
0.0378 USDT |
| 2022-10-27 |
0.0388 USDT |
23,165,503.4865 |
0.0383 USDT |
0.0372 USDT |
0.0404 USDT |
0.0376 USDT |
| 2022-10-26 |
0.0385 USDT |
17,662,039.7366 |
0.0381 USDT |
0.0379 USDT |
0.0389 USDT |
0.0383 USDT |
| 2022-10-25 |
0.0379 USDT |
21,258,697.4324 |
0.0377 USDT |
0.0373 USDT |
0.0387 USDT |
0.0381 USDT |
| 2022-10-24 |
0.0383 USDT |
22,377,863.8508 |
0.0381 USDT |
0.0372 USDT |
0.0397 USDT |
0.0377 USDT |
| 2022-10-23 |
0.0379 USDT |
13,585,691.6905 |
0.0382 USDT |
0.0368 USDT |
0.0387 USDT |
0.0382 USDT |
| 2022-10-22 |
0.0383 USDT |
12,261,197.2893 |
0.0381 USDT |
0.0375 USDT |
0.0393 USDT |
0.0382 USDT |
| 2022-10-21 |
0.0377 USDT |
12,620,623.0811 |
0.0383 USDT |
0.0365 USDT |
0.0385 USDT |
0.0381 USDT |
| 2022-10-20 |
0.0390 USDT |
16,724,436.4714 |
0.0389 USDT |
0.0376 USDT |
0.0404 USDT |
0.0382 USDT |
| 2022-10-19 |
0.0415 USDT |
57,162,128.2809 |
0.0444 USDT |
0.0387 USDT |
0.0447 USDT |
0.0389 USDT |
| 2022-10-18 |
0.0429 USDT |
154,024,089.3820 |
0.0376 USDT |
0.0376 USDT |
0.0484 USDT |
0.0444 USDT |
| 2022-10-17 |
0.0373 USDT |
11,554,515.4208 |
0.0372 USDT |
0.0366 USDT |
0.0386 USDT |
0.0376 USDT |
| 2022-10-16 |
0.0383 USDT |
36,866,595.0844 |
0.0396 USDT |
0.0368 USDT |
0.0398 USDT |
0.0372 USDT |
| 2022-10-15 |
0.0402 USDT |
71,552,215.9204 |
0.0353 USDT |
0.0350 USDT |
0.0445 USDT |
0.0396 USDT |
| 2022-10-14 |
0.0366 USDT |
20,823,665.1546 |
0.0356 USDT |
0.0347 USDT |
0.0401 USDT |
0.0354 USDT |
| 2022-10-13 |
0.0346 USDT |
21,431,593.3340 |
0.0368 USDT |
0.0325 USDT |
0.0370 USDT |
0.0356 USDT |
| 2022-10-12 |
0.0377 USDT |
10,875,323.3617 |
0.0382 USDT |
0.0366 USDT |
0.0384 USDT |
0.0368 USDT |
| 2022-10-11 |
0.0386 USDT |
11,023,056.5835 |
0.0392 USDT |
0.0379 USDT |
0.0393 USDT |
0.0382 USDT |