Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-18 |
0.1998 USDT |
5,625,064.9550 CVC |
0.1951 USDT |
0.1943 USDT |
0.2229 USDT |
0.2045 USDT |
| 2018-06-17 |
0.1986 USDT |
5,513,461.6420 CVC |
0.2026 USDT |
0.1921 USDT |
0.2036 USDT |
0.1945 USDT |
| 2018-06-16 |
0.2011 USDT |
5,176,154.6070 CVC |
0.1994 USDT |
0.1985 USDT |
0.2065 USDT |
0.2028 USDT |
| 2018-06-15 |
0.2027 USDT |
5,366,624.3450 CVC |
0.2062 USDT |
0.1968 USDT |
0.2090 USDT |
0.1991 USDT |
| 2018-06-14 |
0.2031 USDT |
6,024,513.8800 CVC |
0.1995 USDT |
0.1984 USDT |
0.2142 USDT |
0.2067 USDT |
| 2018-06-13 |
0.1985 USDT |
5,683,360.3740 CVC |
0.1980 USDT |
0.1904 USDT |
0.2117 USDT |
0.1990 USDT |
| 2018-06-12 |
0.2132 USDT |
5,657,797.8330 CVC |
0.2291 USDT |
0.1962 USDT |
0.2294 USDT |
0.1972 USDT |
| 2018-06-11 |
0.2286 USDT |
5,648,753.9930 CVC |
0.2281 USDT |
0.2271 USDT |
0.2430 USDT |
0.2291 USDT |
| 2018-06-10 |
0.2389 USDT |
6,051,248.9540 CVC |
0.2496 USDT |
0.2270 USDT |
0.2611 USDT |
0.2281 USDT |
| 2018-06-09 |
0.2685 USDT |
6,001,606.0890 CVC |
0.2876 USDT |
0.2466 USDT |
0.2882 USDT |
0.2493 USDT |
| 2018-06-08 |
0.2888 USDT |
5,391,230.4020 CVC |
0.2905 USDT |
0.2863 USDT |
0.2966 USDT |
0.2870 USDT |
| 2018-06-07 |
0.2934 USDT |
5,809,359.1540 CVC |
0.2963 USDT |
0.2866 USDT |
0.3133 USDT |
0.2905 USDT |
| 2018-06-06 |
0.2985 USDT |
5,862,434.2720 CVC |
0.3001 USDT |
0.2915 USDT |
0.3060 USDT |
0.2968 USDT |
| 2018-06-05 |
0.3016 USDT |
6,047,082.6190 CVC |
0.3035 USDT |
0.2966 USDT |
0.3154 USDT |
0.2996 USDT |
| 2018-06-04 |
0.3045 USDT |
5,885,152.8870 CVC |
0.3057 USDT |
0.2936 USDT |
0.3115 USDT |
0.3032 USDT |
| 2018-06-03 |
0.3189 USDT |
5,810,203.6030 CVC |
0.3313 USDT |
0.3052 USDT |
0.3328 USDT |
0.3065 USDT |
| 2018-06-02 |
0.3288 USDT |
5,860,396.4540 CVC |
0.3275 USDT |
0.3200 USDT |
0.3446 USDT |
0.3301 USDT |
| 2018-06-01 |
0.3240 USDT |
6,413,368.3380 CVC |
0.3208 USDT |
0.3125 USDT |
0.3334 USDT |
0.3271 USDT |
| 2018-05-31 |
0.3278 USDT |
6,737,210.1950 CVC |
0.3346 USDT |
0.3154 USDT |
0.3431 USDT |
0.3210 USDT |
| 2018-05-30 |
0.3220 USDT |
11,257,706.5090 CVC |
0.3095 USDT |
0.3086 USDT |
0.3700 USDT |
0.3344 USDT |
| 2018-05-29 |
0.3100 USDT |
7,477,919.9260 CVC |
0.3104 USDT |
0.3012 USDT |
0.3300 USDT |
0.3096 USDT |
| 2018-05-28 |
0.3193 USDT |
7,273,801.8160 CVC |
0.3282 USDT |
0.2803 USDT |
0.3282 USDT |
0.3103 USDT |
| 2018-05-27 |
0.3281 USDT |
8,153,603.3350 CVC |
0.3275 USDT |
0.3099 USDT |
0.5000 USDT |
0.3287 USDT |
| 2018-05-26 |
0.3226 USDT |
5,684,194.7790 CVC |
0.3172 USDT |
0.3083 USDT |
0.3327 USDT |
0.3279 USDT |
| 2018-05-25 |
0.3184 USDT |
5,588,707.5370 CVC |
0.3201 USDT |
0.3050 USDT |
0.3300 USDT |
0.3167 USDT |
| 2018-05-24 |
0.3264 USDT |
7,059,838.0500 CVC |
0.3326 USDT |
0.3189 USDT |
0.4179 USDT |
0.3201 USDT |
| 2018-05-23 |
0.3134 USDT |
6,004,697.6790 CVC |
0.2942 USDT |
0.2858 USDT |
0.3326 USDT |
0.3326 USDT |
| 2018-05-22 |
0.3028 USDT |
5,958,508.1200 CVC |
0.3112 USDT |
0.2857 USDT |
0.3180 USDT |
0.2943 USDT |
| 2018-05-21 |
0.3205 USDT |
5,807,987.5290 CVC |
0.3297 USDT |
0.3090 USDT |
0.3299 USDT |
0.3113 USDT |
| 2018-05-20 |
0.3300 USDT |
5,880,705.5610 CVC |
0.3303 USDT |
0.3252 USDT |
0.3419 USDT |
0.3297 USDT |
| 2018-05-19 |
0.3222 USDT |
5,591,619.2180 CVC |
0.3135 USDT |
0.3060 USDT |
0.3318 USDT |
0.3308 USDT |
| 2018-05-18 |
0.3137 USDT |
5,735,537.2020 CVC |
0.3138 USDT |
0.3031 USDT |
0.3229 USDT |
0.3135 USDT |
| 2018-05-17 |
0.3327 USDT |
5,393,473.9040 CVC |
0.3502 USDT |
0.3129 USDT |
0.3502 USDT |
0.3152 USDT |
| 2018-05-16 |
0.3474 USDT |
5,502,524.2410 CVC |
0.3447 USDT |
0.3383 USDT |
0.3544 USDT |
0.3500 USDT |
| 2018-05-15 |
0.3608 USDT |
5,971,718.6850 CVC |
0.3765 USDT |
0.3301 USDT |
0.3955 USDT |
0.3451 USDT |
| 2018-05-14 |
0.3967 USDT |
6,156,450.2060 CVC |
0.4172 USDT |
0.3746 USDT |
0.4400 USDT |
0.3761 USDT |
| 2018-05-13 |
0.3991 USDT |
6,463,078.0190 CVC |
0.3815 USDT |
0.3557 USDT |
0.4232 USDT |
0.4166 USDT |
| 2018-05-12 |
0.3696 USDT |
5,865,463.2090 CVC |
0.3577 USDT |
0.3401 USDT |
0.3841 USDT |
0.3815 USDT |
| 2018-05-11 |
0.3493 USDT |
6,394,277.2630 CVC |
0.3409 USDT |
0.3359 USDT |
0.3806 USDT |
0.3577 USDT |
| 2018-05-10 |
0.3781 USDT |
5,813,318.7550 CVC |
0.4162 USDT |
0.3253 USDT |
0.4165 USDT |
0.3400 USDT |
| 2018-05-09 |
0.4051 USDT |
5,889,921.4850 CVC |
0.3948 USDT |
0.3903 USDT |
0.4225 USDT |
0.4153 USDT |
| 2018-05-08 |
0.3950 USDT |
6,024,089.1730 CVC |
0.3955 USDT |
0.3115 USDT |
0.4128 USDT |
0.3944 USDT |
| 2018-05-07 |
0.3964 USDT |
8,795,105.0430 CVC |
0.3981 USDT |
0.3867 USDT |
0.4154 USDT |
0.3947 USDT |
| 2018-05-06 |
0.4090 USDT |
1,259,893.3260 CVC |
0.4198 USDT |
0.3702 USDT |
0.4464 USDT |
0.3981 USDT |
| 2018-05-05 |
0.4449 USDT |
179,169.6510 CVC |
0.4700 USDT |
0.4000 USDT |
0.4700 USDT |
0.4198 USDT |
| 2018-05-04 |
0.4701 USDT |
122,917.0080 CVC |
0.4702 USDT |
0.4415 USDT |
0.4800 USDT |
0.4700 USDT |
| 2018-05-03 |
0.4807 USDT |
284,871.9220 CVC |
0.4912 USDT |
0.4525 USDT |
0.5399 USDT |
0.4702 USDT |
| 2018-05-02 |
0.4632 USDT |
201,099.8880 CVC |
0.4424 USDT |
0.4335 USDT |
0.5000 USDT |
0.4840 USDT |
| 2018-05-01 |
0.4287 USDT |
287,682.8430 CVC |
0.4149 USDT |
0.4082 USDT |
0.4900 USDT |
0.4424 USDT |
| 2018-04-30 |
0.4550 USDT |
349,764.6400 CVC |
0.3999 USDT |
0.3694 USDT |
0.5100 USDT |
0.5100 USDT |