Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-02 |
0.3920 USDT |
23,940,108.4391 CVC |
0.3754 USDT |
0.3707 USDT |
0.4218 USDT |
0.3801 USDT |
| 2022-04-01 |
0.3627 USDT |
12,929,692.2194 CVC |
0.3607 USDT |
0.3356 USDT |
0.3759 USDT |
0.3754 USDT |
| 2022-03-31 |
0.3700 USDT |
13,160,452.3935 CVC |
0.3749 USDT |
0.3401 USDT |
0.3860 USDT |
0.3610 USDT |
| 2022-03-30 |
0.3802 USDT |
34,639,534.0436 CVC |
0.3534 USDT |
0.3418 USDT |
0.4147 USDT |
0.3746 USDT |
| 2022-03-29 |
0.3578 USDT |
17,908,879.6752 CVC |
0.3351 USDT |
0.3333 USDT |
0.3827 USDT |
0.3535 USDT |
| 2022-03-28 |
0.3464 USDT |
9,824,064.3916 CVC |
0.3417 USDT |
0.3292 USDT |
0.3553 USDT |
0.3353 USDT |
| 2022-03-27 |
0.3406 USDT |
20,498,414.5997 CVC |
0.3250 USDT |
0.3224 USDT |
0.3603 USDT |
0.3418 USDT |
| 2022-03-26 |
0.3189 USDT |
11,027,935.4236 CVC |
0.3033 USDT |
0.3033 USDT |
0.3317 USDT |
0.3248 USDT |
| 2022-03-25 |
0.3106 USDT |
5,734,236.1955 CVC |
0.3138 USDT |
0.2982 USDT |
0.3176 USDT |
0.3033 USDT |
| 2022-03-24 |
0.3103 USDT |
6,933,886.4251 CVC |
0.3077 USDT |
0.3029 USDT |
0.3157 USDT |
0.3139 USDT |
| 2022-03-23 |
0.3029 USDT |
7,319,624.3858 CVC |
0.3084 USDT |
0.2952 USDT |
0.3087 USDT |
0.3074 USDT |
| 2022-03-22 |
0.3005 USDT |
5,010,954.2226 CVC |
0.2931 USDT |
0.2904 USDT |
0.3104 USDT |
0.3082 USDT |
| 2022-03-21 |
0.2960 USDT |
6,127,244.0552 CVC |
0.2991 USDT |
0.2880 USDT |
0.3035 USDT |
0.2931 USDT |
| 2022-03-20 |
0.2943 USDT |
5,335,855.2026 CVC |
0.2983 USDT |
0.2834 USDT |
0.3058 USDT |
0.2990 USDT |
| 2022-03-19 |
0.2985 USDT |
6,252,187.8198 CVC |
0.2995 USDT |
0.2917 USDT |
0.3047 USDT |
0.2983 USDT |
| 2022-03-18 |
0.2850 USDT |
6,091,691.5984 CVC |
0.2832 USDT |
0.2745 USDT |
0.3022 USDT |
0.2995 USDT |
| 2022-03-17 |
0.2842 USDT |
19,152,942.6720 CVC |
0.2719 USDT |
0.2692 USDT |
0.2990 USDT |
0.2832 USDT |
| 2022-03-16 |
0.2592 USDT |
6,668,686.3870 CVC |
0.2542 USDT |
0.2482 USDT |
0.2719 USDT |
0.2719 USDT |
| 2022-03-15 |
0.2517 USDT |
3,311,194.0897 CVC |
0.2588 USDT |
0.2447 USDT |
0.2588 USDT |
0.2542 USDT |
| 2022-03-14 |
0.2505 USDT |
3,150,421.6350 CVC |
0.2458 USDT |
0.2436 USDT |
0.2590 USDT |
0.2587 USDT |
| 2022-03-13 |
0.2539 USDT |
1,869,965.2784 CVC |
0.2575 USDT |
0.2447 USDT |
0.2614 USDT |
0.2460 USDT |
| 2022-03-12 |
0.2594 USDT |
1,828,414.6333 CVC |
0.2592 USDT |
0.2558 USDT |
0.2631 USDT |
0.2577 USDT |
| 2022-03-11 |
0.2612 USDT |
5,450,936.2476 CVC |
0.2627 USDT |
0.2533 USDT |
0.2680 USDT |
0.2591 USDT |
| 2022-03-10 |
0.2606 USDT |
5,928,634.3689 CVC |
0.2737 USDT |
0.2523 USDT |
0.2750 USDT |
0.2626 USDT |
| 2022-03-09 |
0.2674 USDT |
3,736,213.4106 CVC |
0.2596 USDT |
0.2582 USDT |
0.2746 USDT |
0.2734 USDT |
| 2022-03-08 |
0.2558 USDT |
5,936,662.8268 CVC |
0.2519 USDT |
0.2482 USDT |
0.2631 USDT |
0.2598 USDT |
| 2022-03-07 |
0.2537 USDT |
6,597,948.4287 CVC |
0.2574 USDT |
0.2445 USDT |
0.2643 USDT |
0.2522 USDT |
| 2022-03-06 |
0.2616 USDT |
4,185,152.4511 CVC |
0.2686 USDT |
0.2550 USDT |
0.2705 USDT |
0.2575 USDT |
| 2022-03-05 |
0.2635 USDT |
3,435,966.9519 CVC |
0.2630 USDT |
0.2555 USDT |
0.2691 USDT |
0.2687 USDT |
| 2022-03-04 |
0.2776 USDT |
15,484,904.2323 CVC |
0.2830 USDT |
0.2572 USDT |
0.2978 USDT |
0.2628 USDT |
| 2022-03-03 |
0.2846 USDT |
5,254,944.6347 CVC |
0.2956 USDT |
0.2752 USDT |
0.2958 USDT |
0.2829 USDT |
| 2022-03-02 |
0.2954 USDT |
7,360,334.1065 CVC |
0.3067 USDT |
0.2864 USDT |
0.3070 USDT |
0.2955 USDT |
| 2022-03-01 |
0.3014 USDT |
15,404,818.7607 CVC |
0.2944 USDT |
0.2927 USDT |
0.3115 USDT |
0.3068 USDT |
| 2022-02-28 |
0.2765 USDT |
11,945,916.2284 CVC |
0.2689 USDT |
0.2654 USDT |
0.2961 USDT |
0.2944 USDT |
| 2022-02-27 |
0.2706 USDT |
14,555,929.9627 CVC |
0.2777 USDT |
0.2606 USDT |
0.2816 USDT |
0.2687 USDT |
| 2022-02-26 |
0.2771 USDT |
13,043,853.7372 CVC |
0.2638 USDT |
0.2633 USDT |
0.2886 USDT |
0.2776 USDT |
| 2022-02-25 |
0.2327 USDT |
7,358,906.9467 CVC |
0.2218 USDT |
0.2187 USDT |
0.2482 USDT |
0.2436 USDT |
| 2022-02-24 |
0.2344 USDT |
12,168,292.1840 CVC |
0.2468 USDT |
0.2069 USDT |
0.2548 USDT |
0.2220 USDT |
| 2022-02-23 |
0.2436 USDT |
4,559,913.3541 CVC |
0.2405 USDT |
0.2344 USDT |
0.2540 USDT |
0.2467 USDT |
| 2022-02-22 |
0.2471 USDT |
7,985,532.2383 CVC |
0.2536 USDT |
0.2205 USDT |
0.2548 USDT |
0.2405 USDT |
| 2022-02-21 |
0.2524 USDT |
5,632,980.0620 CVC |
0.2510 USDT |
0.2403 USDT |
0.2652 USDT |
0.2538 USDT |
| 2022-02-20 |
0.2607 USDT |
5,047,589.1498 CVC |
0.2703 USDT |
0.2471 USDT |
0.2752 USDT |
0.2510 USDT |
| 2022-02-19 |
0.2686 USDT |
11,038,898.8086 CVC |
0.2670 USDT |
0.2629 USDT |
0.2837 USDT |
0.2701 USDT |
| 2022-02-18 |
0.2779 USDT |
5,926,583.2620 CVC |
0.2886 USDT |
0.2654 USDT |
0.2923 USDT |
0.2672 USDT |
| 2022-02-17 |
0.2963 USDT |
3,431,020.3698 CVC |
0.3040 USDT |
0.2864 USDT |
0.3113 USDT |
0.2885 USDT |
| 2022-02-16 |
0.3037 USDT |
5,397,143.4135 CVC |
0.3035 USDT |
0.2973 USDT |
0.3150 USDT |
0.3038 USDT |
| 2022-02-15 |
0.2935 USDT |
5,028,787.1116 CVC |
0.2832 USDT |
0.2773 USDT |
0.3063 USDT |
0.3037 USDT |
| 2022-02-14 |
0.2854 USDT |
5,416,415.4264 CVC |
0.2877 USDT |
0.2713 USDT |
0.2883 USDT |
0.2831 USDT |
| 2022-02-13 |
0.2830 USDT |
5,034,123.6349 CVC |
0.2784 USDT |
0.2774 USDT |
0.2931 USDT |
0.2876 USDT |
| 2022-02-12 |
0.2934 USDT |
8,546,291.5162 CVC |
0.3081 USDT |
0.2726 USDT |
0.3091 USDT |
0.2786 USDT |