Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-21 |
0.0530 USDT |
12,707,086.5550 |
0.0522 USDT |
0.0521 USDT |
0.0539 USDT |
0.0528 USDT |
| 2022-08-20 |
0.0524 USDT |
12,303,331.5423 |
0.0515 USDT |
0.0515 USDT |
0.0532 USDT |
0.0522 USDT |
| 2022-08-19 |
0.0552 USDT |
29,789,024.8279 |
0.0607 USDT |
0.0505 USDT |
0.0611 USDT |
0.0515 USDT |
| 2022-08-18 |
0.0613 USDT |
57,358,378.8238 |
0.0579 USDT |
0.0577 USDT |
0.0644 USDT |
0.0607 USDT |
| 2022-08-17 |
0.0581 USDT |
27,069,339.7983 |
0.0573 USDT |
0.0555 USDT |
0.0606 USDT |
0.0579 USDT |
| 2022-08-16 |
0.0572 USDT |
17,729,273.5942 |
0.0570 USDT |
0.0548 USDT |
0.0595 USDT |
0.0573 USDT |
| 2022-08-15 |
0.0566 USDT |
29,951,055.8449 |
0.0600 USDT |
0.0545 USDT |
0.0614 USDT |
0.0570 USDT |
| 2022-08-14 |
0.0618 USDT |
21,129,570.4814 |
0.0622 USDT |
0.0590 USDT |
0.0639 USDT |
0.0600 USDT |
| 2022-08-13 |
0.0636 USDT |
19,286,571.0617 |
0.0638 USDT |
0.0619 USDT |
0.0657 USDT |
0.0621 USDT |
| 2022-08-12 |
0.0631 USDT |
22,051,036.0475 |
0.0617 USDT |
0.0610 USDT |
0.0653 USDT |
0.0638 USDT |
| 2022-08-11 |
0.0623 USDT |
26,706,095.2342 |
0.0610 USDT |
0.0603 USDT |
0.0650 USDT |
0.0618 USDT |
| 2022-08-10 |
0.0594 USDT |
27,582,006.8168 |
0.0581 USDT |
0.0564 USDT |
0.0629 USDT |
0.0611 USDT |
| 2022-08-09 |
0.0603 USDT |
29,259,381.0976 |
0.0639 USDT |
0.0579 USDT |
0.0641 USDT |
0.0581 USDT |
| 2022-08-08 |
0.0623 USDT |
43,934,891.3095 |
0.0593 USDT |
0.0593 USDT |
0.0653 USDT |
0.0639 USDT |
| 2022-08-07 |
0.0598 USDT |
21,135,332.2118 |
0.0590 USDT |
0.0585 USDT |
0.0613 USDT |
0.0593 USDT |
| 2022-08-06 |
0.0603 USDT |
42,655,800.1188 |
0.0582 USDT |
0.0572 USDT |
0.0625 USDT |
0.0590 USDT |
| 2022-08-05 |
0.0579 USDT |
31,083,386.8320 |
0.0578 USDT |
0.0558 USDT |
0.0599 USDT |
0.0582 USDT |
| 2022-08-04 |
0.0555 USDT |
20,102,523.1635 |
0.0546 USDT |
0.0540 USDT |
0.0580 USDT |
0.0577 USDT |
| 2022-08-03 |
0.0552 USDT |
12,982,009.1438 |
0.0537 USDT |
0.0530 USDT |
0.0567 USDT |
0.0546 USDT |
| 2022-08-02 |
0.0548 USDT |
28,486,455.9219 |
0.0557 USDT |
0.0525 USDT |
0.0580 USDT |
0.0537 USDT |
| 2022-08-01 |
0.0558 USDT |
22,901,874.0683 |
0.0543 USDT |
0.0537 USDT |
0.0580 USDT |
0.0558 USDT |
| 2022-07-31 |
0.0564 USDT |
25,922,726.5632 |
0.0541 USDT |
0.0539 USDT |
0.0585 USDT |
0.0543 USDT |
| 2022-07-30 |
0.0554 USDT |
26,636,644.7348 |
0.0540 USDT |
0.0532 USDT |
0.0570 USDT |
0.0541 USDT |
| 2022-07-29 |
0.0545 USDT |
22,392,379.9405 |
0.0539 USDT |
0.0526 USDT |
0.0566 USDT |
0.0540 USDT |
| 2022-07-28 |
0.0528 USDT |
29,275,264.4894 |
0.0519 USDT |
0.0508 USDT |
0.0550 USDT |
0.0540 USDT |
| 2022-07-27 |
0.0496 USDT |
20,309,252.3791 |
0.0489 USDT |
0.0481 USDT |
0.0522 USDT |
0.0519 USDT |
| 2022-07-26 |
0.0488 USDT |
22,692,888.3049 |
0.0509 USDT |
0.0471 USDT |
0.0510 USDT |
0.0489 USDT |
| 2022-07-25 |
0.0533 USDT |
14,387,800.7627 |
0.0559 USDT |
0.0508 USDT |
0.0563 USDT |
0.0509 USDT |
| 2022-07-24 |
0.0568 USDT |
22,499,933.7941 |
0.0565 USDT |
0.0557 USDT |
0.0580 USDT |
0.0558 USDT |
| 2022-07-23 |
0.0556 USDT |
36,332,180.6494 |
0.0548 USDT |
0.0536 USDT |
0.0580 USDT |
0.0565 USDT |
| 2022-07-22 |
0.0572 USDT |
37,647,010.2582 |
0.0587 USDT |
0.0537 USDT |
0.0600 USDT |
0.0548 USDT |
| 2022-07-21 |
0.0559 USDT |
46,906,201.9023 |
0.0520 USDT |
0.0500 USDT |
0.0616 USDT |
0.0586 USDT |
| 2022-07-20 |
0.0545 USDT |
24,769,653.2698 |
0.0548 USDT |
0.0517 USDT |
0.0573 USDT |
0.0520 USDT |
| 2022-07-19 |
0.0544 USDT |
23,989,194.7290 |
0.0540 USDT |
0.0524 USDT |
0.0575 USDT |
0.0547 USDT |
| 2022-07-18 |
0.0544 USDT |
36,820,464.2515 |
0.0512 USDT |
0.0511 USDT |
0.0578 USDT |
0.0539 USDT |
| 2022-07-17 |
0.0518 USDT |
33,202,955.9544 |
0.0494 USDT |
0.0489 USDT |
0.0549 USDT |
0.0512 USDT |
| 2022-07-16 |
0.0488 USDT |
10,941,886.1916 |
0.0493 USDT |
0.0473 USDT |
0.0512 USDT |
0.0494 USDT |
| 2022-07-15 |
0.0495 USDT |
11,461,970.0957 |
0.0491 USDT |
0.0484 USDT |
0.0506 USDT |
0.0493 USDT |
| 2022-07-14 |
0.0511 USDT |
53,644,341.4097 |
0.0494 USDT |
0.0481 USDT |
0.0555 USDT |
0.0491 USDT |
| 2022-07-13 |
0.0466 USDT |
27,540,030.8339 |
0.0436 USDT |
0.0422 USDT |
0.0517 USDT |
0.0495 USDT |
| 2022-07-12 |
0.0449 USDT |
10,731,188.7879 |
0.0457 USDT |
0.0434 USDT |
0.0459 USDT |
0.0435 USDT |
| 2022-07-11 |
0.0476 USDT |
10,208,406.5739 |
0.0486 USDT |
0.0454 USDT |
0.0490 USDT |
0.0457 USDT |
| 2022-07-10 |
0.0494 USDT |
6,741,587.0300 |
0.0515 USDT |
0.0477 USDT |
0.0515 USDT |
0.0486 USDT |
| 2022-07-09 |
0.0517 USDT |
6,671,989.7288 |
0.0511 USDT |
0.0509 USDT |
0.0529 USDT |
0.0515 USDT |
| 2022-07-08 |
0.0514 USDT |
11,838,672.7662 |
0.0526 USDT |
0.0501 USDT |
0.0538 USDT |
0.0511 USDT |
| 2022-07-07 |
0.0520 USDT |
11,766,498.8605 |
0.0510 USDT |
0.0507 USDT |
0.0540 USDT |
0.0526 USDT |
| 2022-07-06 |
0.0509 USDT |
20,678,289.0726 |
0.0479 USDT |
0.0474 USDT |
0.0545 USDT |
0.0509 USDT |
| 2022-07-05 |
0.0484 USDT |
7,754,173.3797 |
0.0495 USDT |
0.0473 USDT |
0.0500 USDT |
0.0479 USDT |
| 2022-07-04 |
0.0486 USDT |
8,472,720.3182 |
0.0479 USDT |
0.0472 USDT |
0.0496 USDT |
0.0495 USDT |
| 2022-07-03 |
0.0483 USDT |
6,064,012.8404 |
0.0489 USDT |
0.0475 USDT |
0.0496 USDT |
0.0479 USDT |