Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-16 |
1.0917 USDT |
5,400,172.8713 |
1.1215 USDT |
1.0479 USDT |
1.1890 USDT |
1.0619 USDT |
| 2021-04-15 |
1.1145 USDT |
3,860,543.6749 |
1.1077 USDT |
1.0951 USDT |
1.2000 USDT |
1.1213 USDT |
| 2021-04-14 |
1.1099 USDT |
6,185,759.0506 |
1.1120 USDT |
1.0666 USDT |
1.1600 USDT |
1.1078 USDT |
| 2021-04-13 |
1.1406 USDT |
6,929,915.7131 |
1.1802 USDT |
1.1000 USDT |
1.2199 USDT |
1.1010 USDT |
| 2021-04-12 |
1.1993 USDT |
3,705,687.3752 |
1.2171 USDT |
1.1800 USDT |
1.2708 USDT |
1.1814 USDT |
| 2021-04-11 |
1.2324 USDT |
3,254,348.0530 |
1.2475 USDT |
1.1806 USDT |
1.2668 USDT |
1.2172 USDT |
| 2021-04-10 |
1.2656 USDT |
4,036,961.8256 |
1.2837 USDT |
1.2337 USDT |
1.3249 USDT |
1.2474 USDT |
| 2021-04-09 |
1.2799 USDT |
5,767,857.3587 |
1.2759 USDT |
1.2400 USDT |
1.3693 USDT |
1.2838 USDT |
| 2021-04-08 |
1.1805 USDT |
8,982,691.4154 |
1.0848 USDT |
1.0848 USDT |
1.3100 USDT |
1.2761 USDT |
| 2021-04-07 |
1.0973 USDT |
6,634,009.1054 |
1.1094 USDT |
1.0600 USDT |
1.2200 USDT |
1.0852 USDT |
| 2021-04-06 |
1.1708 USDT |
6,768,880.6929 |
1.2315 USDT |
1.0900 USDT |
1.2650 USDT |
1.1101 USDT |
| 2021-04-05 |
1.1727 USDT |
8,256,978.5028 |
1.1135 USDT |
1.1041 USDT |
1.2700 USDT |
1.2319 USDT |
| 2021-04-04 |
1.0920 USDT |
5,964,600.1258 |
1.0706 USDT |
1.0275 USDT |
1.1617 USDT |
1.1134 USDT |
| 2021-04-03 |
1.1117 USDT |
4,716,113.5842 |
1.1528 USDT |
1.0680 USDT |
1.1800 USDT |
1.0705 USDT |
| 2021-04-02 |
1.1171 USDT |
9,018,749.5260 |
1.0800 USDT |
1.0000 USDT |
1.1999 USDT |
1.1541 USDT |
| 2021-04-01 |
1.1360 USDT |
14,037,464.4647 |
1.1918 USDT |
0.9800 USDT |
1.1979 USDT |
1.0801 USDT |
| 2021-03-31 |
1.2259 USDT |
17,114,947.7703 |
1.2600 USDT |
1.0380 USDT |
1.3100 USDT |
1.1918 USDT |
| 2021-03-30 |
1.3290 USDT |
12,551,490.2974 |
1.3979 USDT |
1.2500 USDT |
1.4100 USDT |
1.2601 USDT |
| 2021-03-29 |
1.4343 USDT |
47,012,320.2572 |
1.4706 USDT |
1.0738 USDT |
1.6800 USDT |
1.3979 USDT |
| 2021-03-28 |
1.5174 USDT |
5,263,851.5800 |
1.5657 USDT |
1.4310 USDT |
1.6379 USDT |
1.4691 USDT |
| 2021-03-27 |
1.4920 USDT |
12,126,634.1871 |
1.4183 USDT |
1.4000 USDT |
1.7007 USDT |
1.5657 USDT |
| 2021-03-26 |
1.3979 USDT |
7,040,015.5863 |
1.3785 USDT |
1.2711 USDT |
1.4466 USDT |
1.4173 USDT |
| 2021-03-25 |
1.3480 USDT |
18,550,314.5625 |
1.3180 USDT |
1.1800 USDT |
1.6525 USDT |
1.3779 USDT |
| 2021-03-24 |
1.1473 USDT |
15,283,884.4577 |
0.9718 USDT |
0.9600 USDT |
1.4141 USDT |
1.3227 USDT |
| 2021-03-23 |
0.9254 USDT |
9,933,934.9096 |
0.8789 USDT |
0.8350 USDT |
0.9989 USDT |
0.9718 USDT |
| 2021-03-22 |
0.8120 USDT |
5,371,445.1437 |
0.7454 USDT |
0.7321 USDT |
0.8800 USDT |
0.8785 USDT |
| 2021-03-21 |
0.7604 USDT |
2,054,707.8342 |
0.7753 USDT |
0.7310 USDT |
0.7798 USDT |
0.7455 USDT |
| 2021-03-20 |
0.7683 USDT |
1,685,637.4499 |
0.7615 USDT |
0.7504 USDT |
0.7854 USDT |
0.7750 USDT |
| 2021-03-19 |
0.7671 USDT |
2,646,357.5146 |
0.7740 USDT |
0.7050 USDT |
0.7997 USDT |
0.7602 USDT |
| 2021-03-18 |
0.7615 USDT |
3,797,069.3661 |
0.7496 USDT |
0.7200 USDT |
0.7939 USDT |
0.7734 USDT |
| 2021-03-17 |
0.6691 USDT |
8,333,801.9613 |
0.5885 USDT |
0.5700 USDT |
0.7937 USDT |
0.7496 USDT |
| 2021-03-16 |
0.5940 USDT |
1,758,467.6392 |
0.5995 USDT |
0.5800 USDT |
0.6300 USDT |
0.5884 USDT |
| 2021-03-15 |
0.6072 USDT |
2,099,286.0803 |
0.6151 USDT |
0.5981 USDT |
0.6250 USDT |
0.5993 USDT |
| 2021-03-14 |
0.6189 USDT |
2,097,094.5994 |
0.6215 USDT |
0.5908 USDT |
0.6306 USDT |
0.6162 USDT |
| 2021-03-13 |
0.6191 USDT |
2,411,666.8347 |
0.6172 USDT |
0.5800 USDT |
0.6290 USDT |
0.6209 USDT |
| 2021-03-12 |
0.6188 USDT |
2,172,225.4445 |
0.6201 USDT |
0.5900 USDT |
0.6462 USDT |
0.6174 USDT |
| 2021-03-11 |
0.6239 USDT |
2,634,208.8843 |
0.6277 USDT |
0.5702 USDT |
0.6301 USDT |
0.6201 USDT |
| 2021-03-10 |
0.6375 USDT |
2,412,318.0627 |
0.6473 USDT |
0.6201 USDT |
0.6516 USDT |
0.6277 USDT |
| 2021-03-09 |
0.6469 USDT |
3,027,744.6034 |
0.6460 USDT |
0.6250 USDT |
0.6700 USDT |
0.6477 USDT |
| 2021-03-08 |
0.6742 USDT |
4,953,232.1450 |
0.7032 USDT |
0.6111 USDT |
0.7859 USDT |
0.6451 USDT |
| 2021-03-07 |
0.6470 USDT |
3,819,442.9243 |
0.5907 USDT |
0.5780 USDT |
0.7439 USDT |
0.7033 USDT |
| 2021-03-06 |
0.6208 USDT |
2,783,243.4363 |
0.6514 USDT |
0.5600 USDT |
0.6515 USDT |
0.5902 USDT |
| 2021-03-05 |
0.6879 USDT |
2,485,402.8396 |
0.7238 USDT |
0.6100 USDT |
0.7238 USDT |
0.6520 USDT |
| 2021-03-04 |
0.7199 USDT |
3,950,877.2198 |
0.7159 USDT |
0.7000 USDT |
0.8190 USDT |
0.7238 USDT |
| 2021-03-03 |
0.6062 USDT |
5,396,852.1420 |
0.5000 USDT |
0.5000 USDT |
1.0800 USDT |
0.7123 USDT |