Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-25 |
0.3307 USDT |
9,305,584.9447 |
0.3290 USDT |
0.3236 USDT |
0.3352 USDT |
0.3325 USDT |
| 2021-10-24 |
0.3348 USDT |
12,187,066.7951 |
0.3404 USDT |
0.3274 USDT |
0.3472 USDT |
0.3293 USDT |
| 2021-10-23 |
0.3359 USDT |
11,486,933.7487 |
0.3315 USDT |
0.3310 USDT |
0.3500 USDT |
0.3403 USDT |
| 2021-10-22 |
0.3336 USDT |
14,311,617.4843 |
0.3357 USDT |
0.3311 USDT |
0.3555 USDT |
0.3315 USDT |
| 2021-10-21 |
0.3388 USDT |
24,878,954.8175 |
0.3415 USDT |
0.3321 USDT |
0.3580 USDT |
0.3360 USDT |
| 2021-10-20 |
0.3358 USDT |
12,186,723.9268 |
0.3300 USDT |
0.3274 USDT |
0.3440 USDT |
0.3416 USDT |
| 2021-10-19 |
0.3332 USDT |
13,395,936.5068 |
0.3363 USDT |
0.3285 USDT |
0.3443 USDT |
0.3300 USDT |
| 2021-10-18 |
0.3411 USDT |
16,972,348.4359 |
0.3460 USDT |
0.3260 USDT |
0.3525 USDT |
0.3362 USDT |
| 2021-10-17 |
0.3479 USDT |
18,821,927.5124 |
0.3497 USDT |
0.3405 USDT |
0.3584 USDT |
0.3461 USDT |
| 2021-10-16 |
0.3479 USDT |
59,269,817.4685 |
0.3462 USDT |
0.3450 USDT |
0.4140 USDT |
0.3496 USDT |
| 2021-10-15 |
0.3369 USDT |
39,900,019.0196 |
0.3274 USDT |
0.3140 USDT |
0.3768 USDT |
0.3464 USDT |
| 2021-10-14 |
0.3198 USDT |
22,752,724.5212 |
0.3119 USDT |
0.3104 USDT |
0.3434 USDT |
0.3277 USDT |
| 2021-10-13 |
0.3164 USDT |
20,742,889.3314 |
0.3213 USDT |
0.3070 USDT |
0.3475 USDT |
0.3116 USDT |
| 2021-10-12 |
0.3306 USDT |
18,195,221.0563 |
0.3400 USDT |
0.3085 USDT |
0.3499 USDT |
0.3213 USDT |
| 2021-10-11 |
0.3545 USDT |
41,637,200.0880 |
0.3691 USDT |
0.3360 USDT |
0.3942 USDT |
0.3400 USDT |
| 2021-10-10 |
0.3517 USDT |
50,171,572.5846 |
0.3343 USDT |
0.3281 USDT |
0.3838 USDT |
0.3691 USDT |
| 2021-10-09 |
0.3382 USDT |
22,335,663.0649 |
0.3421 USDT |
0.3300 USDT |
0.3490 USDT |
0.3343 USDT |
| 2021-10-08 |
0.3324 USDT |
30,713,828.9204 |
0.3226 USDT |
0.3160 USDT |
0.3741 USDT |
0.3421 USDT |
| 2021-10-07 |
0.3276 USDT |
20,441,466.6071 |
0.3323 USDT |
0.3142 USDT |
0.3500 USDT |
0.3228 USDT |
| 2021-10-06 |
0.3339 USDT |
20,349,663.7806 |
0.3354 USDT |
0.3125 USDT |
0.3457 USDT |
0.3323 USDT |
| 2021-10-05 |
0.3433 USDT |
21,215,779.8118 |
0.3514 USDT |
0.3318 USDT |
0.3584 USDT |
0.3351 USDT |
| 2021-10-04 |
0.3475 USDT |
32,643,088.7746 |
0.3436 USDT |
0.3269 USDT |
0.3673 USDT |
0.3514 USDT |
| 2021-10-03 |
0.3405 USDT |
35,493,725.4754 |
0.3371 USDT |
0.3153 USDT |
0.3719 USDT |
0.3438 USDT |
| 2021-10-02 |
0.3284 USDT |
21,972,302.1448 |
0.3207 USDT |
0.3150 USDT |
0.3400 USDT |
0.3360 USDT |
| 2021-10-01 |
0.3126 USDT |
20,843,037.7127 |
0.3049 USDT |
0.2980 USDT |
0.3299 USDT |
0.3204 USDT |
| 2021-09-30 |
0.3099 USDT |
20,667,485.4084 |
0.3147 USDT |
0.2864 USDT |
0.3219 USDT |
0.3050 USDT |
| 2021-09-29 |
0.3186 USDT |
21,207,991.1959 |
0.3225 USDT |
0.3100 USDT |
0.3310 USDT |
0.3148 USDT |
| 2021-09-28 |
0.3303 USDT |
56,321,133.8446 |
0.3380 USDT |
0.3222 USDT |
0.3818 USDT |
0.3225 USDT |
| 2021-09-27 |
0.3283 USDT |
53,044,294.4120 |
0.3184 USDT |
0.3034 USDT |
0.3877 USDT |
0.3382 USDT |
| 2021-09-26 |
0.3290 USDT |
53,369,304.0929 |
0.3405 USDT |
0.2883 USDT |
0.3838 USDT |
0.3175 USDT |
| 2021-09-25 |
0.3394 USDT |
35,239,744.1917 |
0.3383 USDT |
0.3242 USDT |
0.3689 USDT |
0.3404 USDT |
| 2021-09-24 |
0.3623 USDT |
54,685,547.9313 |
0.3863 USDT |
0.3208 USDT |
0.4198 USDT |
0.3383 USDT |
| 2021-09-23 |
0.4002 USDT |
40,856,636.6739 |
0.4143 USDT |
0.3742 USDT |
0.4315 USDT |
0.3861 USDT |
| 2021-09-22 |
0.4077 USDT |
58,813,726.7547 |
0.4010 USDT |
0.3431 USDT |
0.4189 USDT |
0.4143 USDT |
| 2021-09-21 |
0.4322 USDT |
68,784,615.9208 |
0.4633 USDT |
0.3690 USDT |
0.4717 USDT |
0.4010 USDT |
| 2021-09-20 |
0.5407 USDT |
99,045,042.2742 |
0.6182 USDT |
0.4300 USDT |
0.6329 USDT |
0.4633 USDT |
| 2021-09-19 |
0.4460 USDT |
262,719,564.6423 |
0.2739 USDT |
0.2725 USDT |
0.8328 USDT |
0.6182 USDT |
| 2021-09-18 |
0.2643 USDT |
32,028,293.2516 |
0.2550 USDT |
0.2496 USDT |
0.2949 USDT |
0.2737 USDT |
| 2021-09-17 |
0.2601 USDT |
9,839,505.8377 |
0.2652 USDT |
0.2489 USDT |
0.2688 USDT |
0.2550 USDT |
| 2021-09-16 |
0.2637 USDT |
15,622,293.4519 |
0.2619 USDT |
0.2590 USDT |
0.2802 USDT |
0.2655 USDT |
| 2021-09-15 |
0.2591 USDT |
10,263,844.2924 |
0.2562 USDT |
0.2485 USDT |
0.2655 USDT |
0.2619 USDT |
| 2021-09-14 |
0.2515 USDT |
7,654,994.7941 |
0.2469 USDT |
0.2458 USDT |
0.2595 USDT |
0.2562 USDT |
| 2021-09-13 |
0.2621 USDT |
14,527,793.3038 |
0.2779 USDT |
0.2370 USDT |
0.2782 USDT |
0.2464 USDT |
| 2021-09-12 |
0.2778 USDT |
11,145,383.6834 |
0.2778 USDT |
0.2650 USDT |
0.2947 USDT |
0.2778 USDT |
| 2021-09-11 |
0.2732 USDT |
13,034,541.3275 |
0.2686 USDT |
0.2611 USDT |
0.2856 USDT |
0.2778 USDT |
| 2021-09-10 |
0.2881 USDT |
21,444,150.6552 |
0.3077 USDT |
0.2595 USDT |
0.3200 USDT |
0.2686 USDT |
| 2021-09-09 |
0.2883 USDT |
19,908,378.6527 |
0.2691 USDT |
0.2582 USDT |
0.3189 USDT |
0.3076 USDT |
| 2021-09-08 |
0.2748 USDT |
26,755,935.3488 |
0.2805 USDT |
0.2440 USDT |
0.3018 USDT |
0.2691 USDT |
| 2021-09-07 |
0.3041 USDT |
44,715,947.5700 |
0.3277 USDT |
0.2306 USDT |
0.3893 USDT |
0.2805 USDT |
| 2021-09-06 |
0.3245 USDT |
21,283,861.2210 |
0.3212 USDT |
0.3194 USDT |
0.3492 USDT |
0.3277 USDT |