Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-10 |
0.0407 USDT |
9,820,300.2147 |
0.0415 USDT |
0.0391 USDT |
0.0419 USDT |
0.0392 USDT |
| 2022-10-09 |
0.0416 USDT |
4,668,944.7320 |
0.0413 USDT |
0.0410 USDT |
0.0420 USDT |
0.0415 USDT |
| 2022-10-08 |
0.0416 USDT |
5,483,320.1577 |
0.0416 USDT |
0.0411 USDT |
0.0422 USDT |
0.0413 USDT |
| 2022-10-07 |
0.0426 USDT |
20,896,619.0413 |
0.0419 USDT |
0.0410 USDT |
0.0444 USDT |
0.0416 USDT |
| 2022-10-06 |
0.0421 USDT |
11,676,800.3367 |
0.0421 USDT |
0.0418 USDT |
0.0425 USDT |
0.0419 USDT |
| 2022-10-05 |
0.0420 USDT |
5,679,841.7084 |
0.0422 USDT |
0.0415 USDT |
0.0424 USDT |
0.0422 USDT |
| 2022-10-04 |
0.0422 USDT |
9,425,965.2801 |
0.0421 USDT |
0.0418 USDT |
0.0428 USDT |
0.0422 USDT |
| 2022-10-03 |
0.0417 USDT |
7,220,955.0241 |
0.0414 USDT |
0.0410 USDT |
0.0423 USDT |
0.0421 USDT |
| 2022-10-02 |
0.0417 USDT |
9,241,461.5470 |
0.0416 USDT |
0.0409 USDT |
0.0428 USDT |
0.0413 USDT |
| 2022-10-01 |
0.0419 USDT |
9,214,743.6948 |
0.0422 USDT |
0.0414 USDT |
0.0424 USDT |
0.0416 USDT |
| 2022-09-30 |
0.0421 USDT |
15,566,870.7809 |
0.0420 USDT |
0.0415 USDT |
0.0430 USDT |
0.0421 USDT |
| 2022-09-29 |
0.0418 USDT |
18,429,238.5962 |
0.0418 USDT |
0.0408 USDT |
0.0424 USDT |
0.0419 USDT |
| 2022-09-28 |
0.0419 USDT |
13,078,506.6645 |
0.0427 USDT |
0.0410 USDT |
0.0430 USDT |
0.0417 USDT |
| 2022-09-27 |
0.0438 USDT |
24,881,017.7290 |
0.0438 USDT |
0.0420 USDT |
0.0459 USDT |
0.0428 USDT |
| 2022-09-26 |
0.0433 USDT |
13,406,254.3951 |
0.0424 USDT |
0.0422 USDT |
0.0443 USDT |
0.0438 USDT |
| 2022-09-25 |
0.0431 USDT |
7,950,387.1031 |
0.0429 USDT |
0.0421 USDT |
0.0440 USDT |
0.0423 USDT |
| 2022-09-24 |
0.0435 USDT |
13,355,236.5770 |
0.0431 USDT |
0.0426 USDT |
0.0444 USDT |
0.0429 USDT |
| 2022-09-23 |
0.0428 USDT |
16,851,488.3919 |
0.0435 USDT |
0.0415 USDT |
0.0442 USDT |
0.0431 USDT |
| 2022-09-22 |
0.0428 USDT |
14,732,741.4914 |
0.0421 USDT |
0.0416 USDT |
0.0438 USDT |
0.0435 USDT |
| 2022-09-21 |
0.0430 USDT |
23,220,911.4658 |
0.0431 USDT |
0.0407 USDT |
0.0449 USDT |
0.0421 USDT |
| 2022-09-20 |
0.0454 USDT |
55,562,497.1137 |
0.0435 USDT |
0.0428 USDT |
0.0499 USDT |
0.0431 USDT |
| 2022-09-19 |
0.0427 USDT |
27,550,467.6203 |
0.0432 USDT |
0.0418 USDT |
0.0441 USDT |
0.0433 USDT |
| 2022-09-18 |
0.0462 USDT |
27,277,175.0593 |
0.0492 USDT |
0.0428 USDT |
0.0497 USDT |
0.0432 USDT |
| 2022-09-17 |
0.0487 USDT |
20,247,284.9440 |
0.0489 USDT |
0.0479 USDT |
0.0495 USDT |
0.0492 USDT |
| 2022-09-16 |
0.0497 USDT |
37,225,336.0286 |
0.0514 USDT |
0.0479 USDT |
0.0514 USDT |
0.0490 USDT |
| 2022-09-15 |
0.0569 USDT |
120,003,989.9901 |
0.0605 USDT |
0.0510 USDT |
0.0632 USDT |
0.0515 USDT |
| 2022-09-14 |
0.0561 USDT |
135,694,804.8939 |
0.0478 USDT |
0.0476 USDT |
0.0630 USDT |
0.0606 USDT |
| 2022-09-13 |
0.0499 USDT |
51,857,937.3731 |
0.0528 USDT |
0.0450 USDT |
0.0551 USDT |
0.0479 USDT |
| 2022-09-12 |
0.0538 USDT |
34,585,291.7822 |
0.0542 USDT |
0.0512 USDT |
0.0557 USDT |
0.0528 USDT |
| 2022-09-11 |
0.0551 USDT |
18,924,896.3728 |
0.0560 USDT |
0.0538 USDT |
0.0562 USDT |
0.0541 USDT |
| 2022-09-10 |
0.0560 USDT |
21,603,465.6402 |
0.0555 USDT |
0.0547 USDT |
0.0569 USDT |
0.0560 USDT |
| 2022-09-09 |
0.0540 USDT |
26,990,879.5851 |
0.0522 USDT |
0.0521 USDT |
0.0564 USDT |
0.0555 USDT |
| 2022-09-08 |
0.0518 USDT |
13,172,025.7230 |
0.0519 USDT |
0.0508 USDT |
0.0525 USDT |
0.0522 USDT |
| 2022-09-07 |
0.0511 USDT |
10,902,954.4499 |
0.0505 USDT |
0.0503 USDT |
0.0522 USDT |
0.0517 USDT |
| 2022-09-06 |
0.0521 USDT |
23,944,472.6846 |
0.0530 USDT |
0.0504 USDT |
0.0540 USDT |
0.0505 USDT |
| 2022-09-05 |
0.0522 USDT |
14,108,275.7767 |
0.0526 USDT |
0.0503 USDT |
0.0535 USDT |
0.0530 USDT |
| 2022-09-04 |
0.0516 USDT |
10,113,717.2681 |
0.0513 USDT |
0.0510 USDT |
0.0526 USDT |
0.0526 USDT |
| 2022-09-03 |
0.0508 USDT |
4,548,124.3971 |
0.0506 USDT |
0.0503 USDT |
0.0515 USDT |
0.0512 USDT |
| 2022-09-02 |
0.0511 USDT |
10,636,106.4509 |
0.0508 USDT |
0.0499 USDT |
0.0521 USDT |
0.0506 USDT |
| 2022-09-01 |
0.0502 USDT |
14,283,200.8935 |
0.0503 USDT |
0.0492 USDT |
0.0519 USDT |
0.0507 USDT |
| 2022-08-31 |
0.0509 USDT |
11,243,717.8659 |
0.0502 USDT |
0.0501 USDT |
0.0523 USDT |
0.0503 USDT |
| 2022-08-30 |
0.0514 USDT |
13,892,816.3767 |
0.0527 USDT |
0.0498 USDT |
0.0537 USDT |
0.0502 USDT |
| 2022-08-29 |
0.0514 USDT |
12,523,813.9579 |
0.0506 USDT |
0.0503 USDT |
0.0528 USDT |
0.0527 USDT |
| 2022-08-28 |
0.0527 USDT |
13,687,390.6184 |
0.0545 USDT |
0.0504 USDT |
0.0545 USDT |
0.0506 USDT |
| 2022-08-27 |
0.0571 USDT |
54,714,512.3622 |
0.0575 USDT |
0.0520 USDT |
0.0608 USDT |
0.0545 USDT |
| 2022-08-26 |
0.0579 USDT |
90,157,144.3387 |
0.0549 USDT |
0.0547 USDT |
0.0615 USDT |
0.0575 USDT |
| 2022-08-25 |
0.0546 USDT |
9,865,257.2782 |
0.0546 USDT |
0.0538 USDT |
0.0554 USDT |
0.0549 USDT |
| 2022-08-24 |
0.0542 USDT |
14,930,573.4878 |
0.0537 USDT |
0.0528 USDT |
0.0556 USDT |
0.0546 USDT |
| 2022-08-23 |
0.0548 USDT |
41,274,657.8833 |
0.0525 USDT |
0.0521 USDT |
0.0610 USDT |
0.0536 USDT |
| 2022-08-22 |
0.0521 USDT |
17,141,871.4338 |
0.0528 USDT |
0.0510 USDT |
0.0532 USDT |
0.0525 USDT |