Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-11 |
0.3130 USDT |
6,302,164.6045 CVC |
0.3175 USDT |
0.2949 USDT |
0.3229 USDT |
0.3085 USDT |
| 2022-02-10 |
0.3149 USDT |
15,793,906.9848 CVC |
0.3117 USDT |
0.3042 USDT |
0.3424 USDT |
0.3181 USDT |
| 2022-02-09 |
0.3088 USDT |
4,867,144.4207 CVC |
0.3058 USDT |
0.3006 USDT |
0.3150 USDT |
0.3118 USDT |
| 2022-02-08 |
0.3147 USDT |
11,224,088.7210 CVC |
0.3237 USDT |
0.3012 USDT |
0.3305 USDT |
0.3057 USDT |
| 2022-02-07 |
0.3163 USDT |
5,272,670.0115 CVC |
0.3092 USDT |
0.3077 USDT |
0.3249 USDT |
0.3235 USDT |
| 2022-02-06 |
0.3109 USDT |
8,944,247.9600 CVC |
0.3127 USDT |
0.3014 USDT |
0.3304 USDT |
0.3092 USDT |
| 2022-02-05 |
0.3041 USDT |
8,535,762.6172 CVC |
0.2954 USDT |
0.2951 USDT |
0.3141 USDT |
0.3128 USDT |
| 2022-02-04 |
0.2931 USDT |
10,995,261.8084 CVC |
0.2906 USDT |
0.2859 USDT |
0.3032 USDT |
0.2956 USDT |
| 2022-02-03 |
0.2822 USDT |
21,224,438.5586 CVC |
0.2737 USDT |
0.2703 USDT |
0.2963 USDT |
0.2908 USDT |
| 2022-02-02 |
0.2808 USDT |
11,215,548.8811 CVC |
0.2876 USDT |
0.2687 USDT |
0.2888 USDT |
0.2741 USDT |
| 2022-02-01 |
0.2768 USDT |
28,483,918.5400 CVC |
0.2659 USDT |
0.2647 USDT |
0.3109 USDT |
0.2877 USDT |
| 2022-01-31 |
0.2629 USDT |
7,426,263.2139 CVC |
0.2601 USDT |
0.2426 USDT |
0.2671 USDT |
0.2656 USDT |
| 2022-01-30 |
0.2618 USDT |
7,090,444.7427 CVC |
0.2637 USDT |
0.2556 USDT |
0.2704 USDT |
0.2599 USDT |
| 2022-01-29 |
0.2535 USDT |
9,825,873.1749 CVC |
0.2430 USDT |
0.2418 USDT |
0.2649 USDT |
0.2640 USDT |
| 2022-01-28 |
0.2420 USDT |
12,214,380.7952 CVC |
0.2412 USDT |
0.2292 USDT |
0.2460 USDT |
0.2429 USDT |
| 2022-01-27 |
0.2373 USDT |
29,245,057.9248 CVC |
0.2336 USDT |
0.2152 USDT |
0.2576 USDT |
0.2410 USDT |
| 2022-01-26 |
0.2229 USDT |
11,342,302.9562 CVC |
0.2121 USDT |
0.2105 USDT |
0.2417 USDT |
0.2337 USDT |
| 2022-01-25 |
0.2057 USDT |
12,314,106.5401 CVC |
0.1996 USDT |
0.1941 USDT |
0.2152 USDT |
0.2119 USDT |
| 2022-01-24 |
0.2088 USDT |
26,552,670.4904 CVC |
0.2180 USDT |
0.1904 USDT |
0.2397 USDT |
0.1996 USDT |
| 2022-01-23 |
0.2122 USDT |
10,633,917.6219 CVC |
0.2066 USDT |
0.2034 USDT |
0.2286 USDT |
0.2179 USDT |
| 2022-01-22 |
0.2373 USDT |
19,938,783.0817 CVC |
0.2680 USDT |
0.1952 USDT |
0.2689 USDT |
0.2066 USDT |
| 2022-01-21 |
0.2877 USDT |
7,870,695.3983 CVC |
0.3073 USDT |
0.2573 USDT |
0.3080 USDT |
0.2681 USDT |
| 2022-01-20 |
0.3042 USDT |
3,877,882.4477 CVC |
0.3011 USDT |
0.2936 USDT |
0.3096 USDT |
0.3072 USDT |
| 2022-01-19 |
0.3039 USDT |
5,239,772.7661 CVC |
0.3065 USDT |
0.2925 USDT |
0.3155 USDT |
0.3013 USDT |
| 2022-01-18 |
0.3133 USDT |
3,559,226.3981 CVC |
0.3200 USDT |
0.3041 USDT |
0.3228 USDT |
0.3065 USDT |
| 2022-01-17 |
0.3282 USDT |
3,479,492.1011 CVC |
0.3364 USDT |
0.3191 USDT |
0.3389 USDT |
0.3200 USDT |
| 2022-01-16 |
0.3389 USDT |
4,338,692.6752 CVC |
0.3421 USDT |
0.3280 USDT |
0.3443 USDT |
0.3357 USDT |
| 2022-01-15 |
0.3330 USDT |
6,952,670.9853 CVC |
0.3236 USDT |
0.3217 USDT |
0.3423 USDT |
0.3423 USDT |
| 2022-01-14 |
0.3245 USDT |
4,921,889.7140 CVC |
0.3255 USDT |
0.3138 USDT |
0.3296 USDT |
0.3236 USDT |
| 2022-01-13 |
0.3295 USDT |
6,121,406.4639 CVC |
0.3335 USDT |
0.3214 USDT |
0.3421 USDT |
0.3255 USDT |
| 2022-01-12 |
0.3221 USDT |
5,394,710.6404 CVC |
0.3110 USDT |
0.3110 USDT |
0.3343 USDT |
0.3332 USDT |
| 2022-01-11 |
0.3091 USDT |
5,966,731.6030 CVC |
0.3071 USDT |
0.3020 USDT |
0.3176 USDT |
0.3110 USDT |
| 2022-01-10 |
0.3138 USDT |
14,921,005.6988 CVC |
0.3206 USDT |
0.2960 USDT |
0.3475 USDT |
0.3071 USDT |
| 2022-01-09 |
0.3206 USDT |
12,276,740.8004 CVC |
0.3207 USDT |
0.3045 USDT |
0.3403 USDT |
0.3206 USDT |
| 2022-01-08 |
0.3219 USDT |
7,076,733.2492 CVC |
0.3231 USDT |
0.3182 USDT |
0.3382 USDT |
0.3206 USDT |
| 2022-01-07 |
0.3255 USDT |
9,875,411.8155 CVC |
0.3275 USDT |
0.3086 USDT |
0.3375 USDT |
0.3235 USDT |
| 2022-01-06 |
0.3524 USDT |
12,652,450.2183 CVC |
0.3773 USDT |
0.3122 USDT |
0.3787 USDT |
0.3276 USDT |
| 2022-01-05 |
0.3708 USDT |
11,159,621.8071 CVC |
0.3645 USDT |
0.3542 USDT |
0.3855 USDT |
0.3772 USDT |
| 2022-01-04 |
0.3717 USDT |
10,060,306.7298 CVC |
0.3796 USDT |
0.3586 USDT |
0.3808 USDT |
0.3638 USDT |
| 2022-01-03 |
0.3916 USDT |
22,458,370.5454 CVC |
0.4036 USDT |
0.3765 USDT |
0.4161 USDT |
0.3796 USDT |
| 2022-01-02 |
0.3831 USDT |
35,737,235.8315 CVC |
0.3623 USDT |
0.3534 USDT |
0.4385 USDT |
0.4040 USDT |
| 2022-01-01 |
0.3522 USDT |
14,128,579.1143 CVC |
0.3423 USDT |
0.3229 USDT |
0.3659 USDT |
0.3621 USDT |
| 2021-12-31 |
0.3392 USDT |
3,224,459.9668 CVC |
0.3362 USDT |
0.3296 USDT |
0.3450 USDT |
0.3422 USDT |
| 2021-12-30 |
0.3375 USDT |
4,018,814.6669 CVC |
0.3392 USDT |
0.3222 USDT |
0.3420 USDT |
0.3359 USDT |
| 2021-12-29 |
0.3456 USDT |
5,800,045.7936 CVC |
0.3521 USDT |
0.3253 USDT |
0.3530 USDT |
0.3391 USDT |
| 2021-12-28 |
0.3681 USDT |
8,550,082.3892 CVC |
0.3834 USDT |
0.3452 USDT |
0.3894 USDT |
0.3529 USDT |
| 2021-12-27 |
0.3734 USDT |
5,244,708.5600 CVC |
0.3639 USDT |
0.3634 USDT |
0.3933 USDT |
0.3830 USDT |
| 2021-12-26 |
0.3635 USDT |
4,304,163.1375 CVC |
0.3634 USDT |
0.3529 USDT |
0.3710 USDT |
0.3636 USDT |
| 2021-12-25 |
0.3630 USDT |
7,482,490.5982 CVC |
0.3628 USDT |
0.3535 USDT |
0.3727 USDT |
0.3633 USDT |
| 2021-12-24 |
0.3564 USDT |
7,819,753.3104 CVC |
0.3499 USDT |
0.3466 USDT |
0.3696 USDT |
0.3629 USDT |