Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-26 |
0.3678 USDT |
14,524,959.8580 CVC |
0.3843 USDT |
0.3141 USDT |
0.3912 USDT |
0.3513 USDT |
| 2021-02-25 |
0.3746 USDT |
17,026,049.4000 CVC |
0.3648 USDT |
0.3401 USDT |
0.3982 USDT |
0.3844 USDT |
| 2021-02-24 |
0.3553 USDT |
28,329,010.7610 CVC |
0.3457 USDT |
0.2963 USDT |
0.3941 USDT |
0.3648 USDT |
| 2021-02-23 |
0.3785 USDT |
39,244,197.7920 CVC |
0.4110 USDT |
0.2532 USDT |
0.4227 USDT |
0.3460 USDT |
| 2021-02-22 |
0.4345 USDT |
28,264,487.4600 CVC |
0.4577 USDT |
0.3391 USDT |
0.4905 USDT |
0.4112 USDT |
| 2021-02-21 |
0.4626 USDT |
19,820,337.1110 CVC |
0.4674 USDT |
0.4015 USDT |
0.4790 USDT |
0.4578 USDT |
| 2021-02-20 |
0.4656 USDT |
31,665,017.7420 CVC |
0.4638 USDT |
0.4015 USDT |
0.5450 USDT |
0.4674 USDT |
| 2021-02-19 |
0.4458 USDT |
44,376,710.0020 CVC |
0.4300 USDT |
0.4280 USDT |
0.5450 USDT |
0.4616 USDT |
| 2021-02-18 |
0.4367 USDT |
18,155,722.6640 CVC |
0.4429 USDT |
0.4189 USDT |
0.4685 USDT |
0.4305 USDT |
| 2021-02-17 |
0.4505 USDT |
26,949,552.2120 CVC |
0.4581 USDT |
0.3969 USDT |
0.4593 USDT |
0.4428 USDT |
| 2021-02-16 |
0.4580 USDT |
30,856,541.4700 CVC |
0.4571 USDT |
0.4247 USDT |
0.5155 USDT |
0.4588 USDT |
| 2021-02-15 |
0.4557 USDT |
42,740,743.9350 CVC |
0.4541 USDT |
0.3909 USDT |
0.5155 USDT |
0.4572 USDT |
| 2021-02-14 |
0.4833 USDT |
84,796,927.2790 CVC |
0.5129 USDT |
0.4373 USDT |
0.5815 USDT |
0.4537 USDT |
| 2021-02-13 |
0.4073 USDT |
193,527,535.1560 CVC |
0.3016 USDT |
0.3016 USDT |
0.5927 USDT |
0.5129 USDT |
| 2021-02-12 |
0.2823 USDT |
43,697,308.4200 CVC |
0.2631 USDT |
0.2599 USDT |
0.3900 USDT |
0.3015 USDT |
| 2021-02-11 |
0.2459 USDT |
60,893,241.5440 CVC |
0.2291 USDT |
0.2252 USDT |
0.2804 USDT |
0.2627 USDT |
| 2021-02-10 |
0.2340 USDT |
40,739,871.1120 CVC |
0.2387 USDT |
0.2200 USDT |
0.2629 USDT |
0.2292 USDT |
| 2021-02-09 |
0.2415 USDT |
29,267,842.0910 CVC |
0.2441 USDT |
0.2334 USDT |
0.2503 USDT |
0.2389 USDT |
| 2021-02-08 |
0.2354 USDT |
44,131,220.4660 CVC |
0.2270 USDT |
0.2177 USDT |
0.2503 USDT |
0.2438 USDT |
| 2021-02-07 |
0.2445 USDT |
84,425,636.3750 CVC |
0.2619 USDT |
0.2177 USDT |
0.2669 USDT |
0.2270 USDT |
| 2021-02-06 |
0.2329 USDT |
189,641,604.0630 CVC |
0.2039 USDT |
0.1927 USDT |
0.3000 USDT |
0.2619 USDT |
| 2021-02-05 |
0.1876 USDT |
40,024,189.5570 CVC |
0.1712 USDT |
0.1703 USDT |
0.3000 USDT |
0.2040 USDT |
| 2021-02-04 |
0.1735 USDT |
37,420,005.3780 CVC |
0.1757 USDT |
0.1673 USDT |
0.1920 USDT |
0.1712 USDT |
| 2021-02-03 |
0.1724 USDT |
41,424,773.7400 CVC |
0.1691 USDT |
0.1639 USDT |
0.1813 USDT |
0.1756 USDT |
| 2021-02-02 |
0.1593 USDT |
40,195,409.1590 CVC |
0.1494 USDT |
0.1480 USDT |
0.1797 USDT |
0.1691 USDT |
| 2021-02-01 |
0.1496 USDT |
19,183,637.8150 CVC |
0.1497 USDT |
0.1476 USDT |
0.1540 USDT |
0.1495 USDT |
| 2021-01-31 |
0.1543 USDT |
26,191,904.5510 CVC |
0.1588 USDT |
0.1480 USDT |
0.1593 USDT |
0.1497 USDT |
| 2021-01-30 |
0.1607 USDT |
36,746,039.7640 CVC |
0.1626 USDT |
0.1510 USDT |
0.1659 USDT |
0.1588 USDT |
| 2021-01-29 |
0.1569 USDT |
53,476,927.4870 CVC |
0.1512 USDT |
0.1459 USDT |
0.1669 USDT |
0.1625 USDT |
| 2021-01-28 |
0.1453 USDT |
40,828,902.2830 CVC |
0.1393 USDT |
0.1322 USDT |
0.1575 USDT |
0.1513 USDT |
| 2021-01-27 |
0.1413 USDT |
16,694,623.6340 CVC |
0.1432 USDT |
0.1301 USDT |
0.1504 USDT |
0.1394 USDT |
| 2021-01-26 |
0.1492 USDT |
17,545,158.9320 CVC |
0.1552 USDT |
0.1392 USDT |
0.1554 USDT |
0.1432 USDT |
| 2021-01-25 |
0.1545 USDT |
23,506,183.0410 CVC |
0.1535 USDT |
0.1465 USDT |
0.1581 USDT |
0.1554 USDT |
| 2021-01-24 |
0.1506 USDT |
37,530,670.4670 CVC |
0.1477 USDT |
0.1451 USDT |
0.1645 USDT |
0.1534 USDT |
| 2021-01-23 |
0.1459 USDT |
33,049,985.4010 CVC |
0.1441 USDT |
0.1419 USDT |
0.1691 USDT |
0.1476 USDT |
| 2021-01-22 |
0.1426 USDT |
37,403,905.2020 CVC |
0.1411 USDT |
0.1164 USDT |
0.1472 USDT |
0.1441 USDT |
| 2021-01-21 |
0.1467 USDT |
19,269,537.4530 CVC |
0.1528 USDT |
0.1348 USDT |
0.1577 USDT |
0.1406 USDT |
| 2021-01-20 |
0.1566 USDT |
29,035,327.2210 CVC |
0.1644 USDT |
0.1452 USDT |
0.1671 USDT |
0.1487 USDT |
| 2021-01-19 |
0.1624 USDT |
34,063,822.7050 CVC |
0.1615 USDT |
0.1565 USDT |
0.1689 USDT |
0.1632 USDT |
| 2021-01-18 |
0.1566 USDT |
47,034,587.5110 CVC |
0.1515 USDT |
0.1480 USDT |
0.1700 USDT |
0.1617 USDT |
| 2021-01-17 |
0.1542 USDT |
43,986,628.8740 CVC |
0.1569 USDT |
0.1446 USDT |
0.1654 USDT |
0.1515 USDT |
| 2021-01-16 |
0.1516 USDT |
46,392,669.5610 CVC |
0.1461 USDT |
0.1400 USDT |
0.1649 USDT |
0.1570 USDT |
| 2021-01-15 |
0.1537 USDT |
65,090,335.0580 CVC |
0.1612 USDT |
0.1451 USDT |
0.1738 USDT |
0.1462 USDT |
| 2021-01-14 |
0.1621 USDT |
56,466,440.1190 CVC |
0.1629 USDT |
0.1563 USDT |
0.1758 USDT |
0.1613 USDT |
| 2021-01-13 |
0.1527 USDT |
217,823,417.7600 CVC |
0.1425 USDT |
0.1425 USDT |
0.1917 USDT |
0.1628 USDT |
| 2021-01-12 |
0.1258 USDT |
104,525,144.0940 CVC |
0.1088 USDT |
0.0989 USDT |
0.1917 USDT |
0.1427 USDT |
| 2021-01-11 |
0.1262 USDT |
56,686,351.5240 CVC |
0.1436 USDT |
0.0989 USDT |
0.1448 USDT |
0.1088 USDT |
| 2021-01-10 |
0.1477 USDT |
64,670,225.2630 CVC |
0.1517 USDT |
0.1274 USDT |
0.1714 USDT |
0.1437 USDT |
| 2021-01-09 |
0.1572 USDT |
75,121,968.4300 CVC |
0.1627 USDT |
0.1426 USDT |
0.1752 USDT |
0.1517 USDT |
| 2021-01-08 |
0.1640 USDT |
123,235,860.3200 CVC |
0.1652 USDT |
0.1357 USDT |
0.2224 USDT |
0.1627 USDT |