Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-02 |
0.0495 USDT |
5,539,055.1882 |
0.0502 USDT |
0.0484 USDT |
0.0506 USDT |
0.0488 USDT |
| 2022-07-01 |
0.0519 USDT |
14,612,225.8080 |
0.0532 USDT |
0.0500 USDT |
0.0544 USDT |
0.0502 USDT |
| 2022-06-30 |
0.0499 USDT |
21,280,962.6466 |
0.0506 USDT |
0.0464 USDT |
0.0539 USDT |
0.0533 USDT |
| 2022-06-29 |
0.0510 USDT |
6,814,020.1986 |
0.0519 USDT |
0.0503 USDT |
0.0525 USDT |
0.0505 USDT |
| 2022-06-28 |
0.0534 USDT |
6,372,605.6790 |
0.0536 USDT |
0.0517 USDT |
0.0554 USDT |
0.0519 USDT |
| 2022-06-27 |
0.0543 USDT |
8,315,783.9018 |
0.0540 USDT |
0.0529 USDT |
0.0559 USDT |
0.0535 USDT |
| 2022-06-26 |
0.0573 USDT |
9,705,679.9421 |
0.0579 USDT |
0.0535 USDT |
0.0601 USDT |
0.0540 USDT |
| 2022-06-25 |
0.0579 USDT |
15,610,712.1053 |
0.0547 USDT |
0.0543 USDT |
0.0631 USDT |
0.0579 USDT |
| 2022-06-24 |
0.0541 USDT |
9,615,655.6204 |
0.0534 USDT |
0.0522 USDT |
0.0554 USDT |
0.0546 USDT |
| 2022-06-23 |
0.0521 USDT |
6,829,991.5301 |
0.0502 USDT |
0.0501 USDT |
0.0535 USDT |
0.0534 USDT |
| 2022-06-22 |
0.0512 USDT |
10,482,688.7778 |
0.0533 USDT |
0.0498 USDT |
0.0534 USDT |
0.0502 USDT |
| 2022-06-21 |
0.0533 USDT |
9,434,203.4732 |
0.0513 USDT |
0.0504 USDT |
0.0560 USDT |
0.0533 USDT |
| 2022-06-20 |
0.0507 USDT |
10,602,368.5734 |
0.0517 USDT |
0.0493 USDT |
0.0520 USDT |
0.0513 USDT |
| 2022-06-19 |
0.0493 USDT |
9,904,991.3810 |
0.0489 USDT |
0.0467 USDT |
0.0519 USDT |
0.0518 USDT |
| 2022-06-18 |
0.0491 USDT |
12,676,823.0795 |
0.0529 USDT |
0.0452 USDT |
0.0536 USDT |
0.0487 USDT |
| 2022-06-17 |
0.0520 USDT |
8,780,417.3087 |
0.0506 USDT |
0.0501 USDT |
0.0549 USDT |
0.0529 USDT |
| 2022-06-16 |
0.0524 USDT |
8,714,621.0983 |
0.0563 USDT |
0.0499 USDT |
0.0569 USDT |
0.0505 USDT |
| 2022-06-15 |
0.0531 USDT |
15,487,074.2968 |
0.0566 USDT |
0.0505 USDT |
0.0570 USDT |
0.0563 USDT |
| 2022-06-14 |
0.0556 USDT |
11,805,179.9665 |
0.0569 USDT |
0.0523 USDT |
0.0586 USDT |
0.0568 USDT |
| 2022-06-13 |
0.0580 USDT |
21,436,039.2651 |
0.0635 USDT |
0.0550 USDT |
0.0640 USDT |
0.0568 USDT |
| 2022-06-12 |
0.0654 USDT |
7,127,290.5547 |
0.0689 USDT |
0.0626 USDT |
0.0691 USDT |
0.0635 USDT |
| 2022-06-11 |
0.0703 USDT |
7,079,209.8284 |
0.0728 USDT |
0.0670 USDT |
0.0737 USDT |
0.0689 USDT |
| 2022-06-10 |
0.0757 USDT |
3,158,829.9206 |
0.0774 USDT |
0.0725 USDT |
0.0779 USDT |
0.0728 USDT |
| 2022-06-09 |
0.0778 USDT |
2,977,203.1866 |
0.0780 USDT |
0.0769 USDT |
0.0791 USDT |
0.0775 USDT |
| 2022-06-08 |
0.0791 USDT |
5,260,531.9761 |
0.0789 USDT |
0.0773 USDT |
0.0811 USDT |
0.0781 USDT |
| 2022-06-07 |
0.0786 USDT |
5,464,397.6372 |
0.0816 USDT |
0.0763 USDT |
0.0822 USDT |
0.0789 USDT |
| 2022-06-06 |
0.0820 USDT |
4,005,857.1470 |
0.0800 USDT |
0.0800 USDT |
0.0837 USDT |
0.0816 USDT |
| 2022-06-05 |
0.0807 USDT |
4,411,024.2992 |
0.0813 USDT |
0.0790 USDT |
0.0835 USDT |
0.0799 USDT |
| 2022-06-04 |
0.0796 USDT |
2,769,930.1705 |
0.0794 USDT |
0.0781 USDT |
0.0818 USDT |
0.0812 USDT |
| 2022-06-03 |
0.0795 USDT |
6,025,594.9852 |
0.0818 USDT |
0.0775 USDT |
0.0825 USDT |
0.0794 USDT |
| 2022-06-02 |
0.0796 USDT |
2,738,885.3423 |
0.0792 USDT |
0.0773 USDT |
0.0825 USDT |
0.0818 USDT |
| 2022-06-01 |
0.0834 USDT |
7,558,298.3307 |
0.0854 USDT |
0.0787 USDT |
0.0876 USDT |
0.0793 USDT |
| 2022-05-31 |
0.0858 USDT |
6,138,778.3778 |
0.0872 USDT |
0.0840 USDT |
0.0889 USDT |
0.0854 USDT |
| 2022-05-30 |
0.0863 USDT |
9,476,185.3251 |
0.0850 USDT |
0.0835 USDT |
0.0889 USDT |
0.0872 USDT |
| 2022-05-29 |
0.0859 USDT |
3,250,422.5299 |
0.0880 USDT |
0.0846 USDT |
0.0880 USDT |
0.0850 USDT |
| 2022-05-28 |
0.0907 USDT |
4,249,609.6392 |
0.0925 USDT |
0.0876 USDT |
0.0944 USDT |
0.0880 USDT |
| 2022-05-27 |
0.0919 USDT |
17,549,351.0450 |
0.0904 USDT |
0.0855 USDT |
0.0995 USDT |
0.0924 USDT |
| 2022-05-26 |
0.0874 USDT |
12,051,463.2950 |
0.0881 USDT |
0.0820 USDT |
0.0943 USDT |
0.0904 USDT |
| 2022-05-25 |
0.0898 USDT |
3,852,155.8516 |
0.0914 USDT |
0.0876 USDT |
0.0937 USDT |
0.0880 USDT |
| 2022-05-24 |
0.0901 USDT |
3,994,293.7944 |
0.0897 USDT |
0.0877 USDT |
0.0922 USDT |
0.0914 USDT |
| 2022-05-23 |
0.0928 USDT |
5,397,406.0033 |
0.0950 USDT |
0.0888 USDT |
0.0957 USDT |
0.0899 USDT |
| 2022-05-22 |
0.0939 USDT |
8,417,827.2883 |
0.0919 USDT |
0.0902 USDT |
0.0966 USDT |
0.0952 USDT |
| 2022-05-21 |
0.0876 USDT |
5,374,313.4025 |
0.0833 USDT |
0.0832 USDT |
0.0927 USDT |
0.0919 USDT |
| 2022-05-20 |
0.0852 USDT |
3,131,841.6110 |
0.0878 USDT |
0.0820 USDT |
0.0881 USDT |
0.0834 USDT |
| 2022-05-19 |
0.0843 USDT |
7,292,606.3253 |
0.0819 USDT |
0.0802 USDT |
0.0882 USDT |
0.0878 USDT |
| 2022-05-18 |
0.0849 USDT |
13,335,011.3079 |
0.0855 USDT |
0.0815 USDT |
0.0882 USDT |
0.0818 USDT |
| 2022-05-17 |
0.0852 USDT |
8,321,210.3914 |
0.0828 USDT |
0.0825 USDT |
0.0880 USDT |
0.0856 USDT |
| 2022-05-16 |
0.0835 USDT |
11,435,053.3754 |
0.0876 USDT |
0.0800 USDT |
0.0876 USDT |
0.0827 USDT |
| 2022-05-15 |
0.0818 USDT |
15,931,207.5115 |
0.0799 USDT |
0.0781 USDT |
0.0877 USDT |
0.0876 USDT |
| 2022-05-14 |
0.0776 USDT |
11,375,980.5712 |
0.0791 USDT |
0.0747 USDT |
0.0801 USDT |
0.0799 USDT |