Identifier on OKEx: CVC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-26 |
0.0475 USDT |
20,205,175.7490 CVC |
0.0481 USDT |
0.0453 USDT |
0.0529 USDT |
0.0468 USDT |
| 2019-08-25 |
0.0485 USDT |
22,244,289.0680 CVC |
0.0487 USDT |
0.0455 USDT |
0.0502 USDT |
0.0483 USDT |
| 2019-08-24 |
0.0543 USDT |
22,523,278.7410 CVC |
0.0598 USDT |
0.0485 USDT |
0.0613 USDT |
0.0487 USDT |
| 2019-08-23 |
0.0503 USDT |
22,851,291.0910 CVC |
0.0406 USDT |
0.0402 USDT |
0.0665 USDT |
0.0599 USDT |
| 2019-08-22 |
0.0397 USDT |
11,478,385.4200 CVC |
0.0388 USDT |
0.0386 USDT |
0.0407 USDT |
0.0406 USDT |
| 2019-08-21 |
0.0377 USDT |
10,565,681.4660 CVC |
0.0366 USDT |
0.0363 USDT |
0.0406 USDT |
0.0388 USDT |
| 2019-08-20 |
0.0375 USDT |
9,619,787.0640 CVC |
0.0383 USDT |
0.0360 USDT |
0.0394 USDT |
0.0366 USDT |
| 2019-08-19 |
0.0387 USDT |
10,133,655.8450 CVC |
0.0391 USDT |
0.0374 USDT |
0.0393 USDT |
0.0383 USDT |
| 2019-08-18 |
0.0385 USDT |
9,402,309.3490 CVC |
0.0379 USDT |
0.0379 USDT |
0.0395 USDT |
0.0391 USDT |
| 2019-08-17 |
0.0381 USDT |
8,732,826.9790 CVC |
0.0383 USDT |
0.0362 USDT |
0.0385 USDT |
0.0379 USDT |
| 2019-08-16 |
0.0376 USDT |
9,092,117.3630 CVC |
0.0369 USDT |
0.0356 USDT |
0.0387 USDT |
0.0383 USDT |
| 2019-08-15 |
0.0374 USDT |
7,888,140.7170 CVC |
0.0379 USDT |
0.0363 USDT |
0.0384 USDT |
0.0369 USDT |
| 2019-08-14 |
0.0405 USDT |
11,737,830.2460 CVC |
0.0431 USDT |
0.0360 USDT |
0.0431 USDT |
0.0379 USDT |
| 2019-08-13 |
0.0421 USDT |
12,592,998.7610 CVC |
0.0411 USDT |
0.0411 USDT |
0.0552 USDT |
0.0430 USDT |
| 2019-08-12 |
0.0417 USDT |
12,070,526.8820 CVC |
0.0421 USDT |
0.0410 USDT |
0.0427 USDT |
0.0412 USDT |
| 2019-08-11 |
0.0414 USDT |
11,995,143.9440 CVC |
0.0407 USDT |
0.0406 USDT |
0.0468 USDT |
0.0421 USDT |
| 2019-08-10 |
0.0406 USDT |
12,928,643.1460 CVC |
0.0405 USDT |
0.0402 USDT |
0.0418 USDT |
0.0407 USDT |
| 2019-08-09 |
0.0412 USDT |
16,655,022.8610 CVC |
0.0417 USDT |
0.0401 USDT |
0.0419 USDT |
0.0406 USDT |
| 2019-08-08 |
0.0432 USDT |
17,162,526.6960 CVC |
0.0446 USDT |
0.0417 USDT |
0.0449 USDT |
0.0417 USDT |
| 2019-08-07 |
0.0451 USDT |
14,543,370.0360 CVC |
0.0456 USDT |
0.0443 USDT |
0.0484 USDT |
0.0446 USDT |
| 2019-08-06 |
0.0468 USDT |
18,018,725.3600 CVC |
0.0480 USDT |
0.0451 USDT |
0.0515 USDT |
0.0456 USDT |
| 2019-08-05 |
0.0489 USDT |
15,294,771.4650 CVC |
0.0498 USDT |
0.0473 USDT |
0.0509 USDT |
0.0480 USDT |
| 2019-08-04 |
0.0506 USDT |
13,616,764.9550 CVC |
0.0513 USDT |
0.0491 USDT |
0.0516 USDT |
0.0499 USDT |
| 2019-08-03 |
0.0506 USDT |
15,009,128.9160 CVC |
0.0499 USDT |
0.0496 USDT |
0.0515 USDT |
0.0513 USDT |
| 2019-08-02 |
0.0499 USDT |
12,712,440.3940 CVC |
0.0500 USDT |
0.0492 USDT |
0.0511 USDT |
0.0498 USDT |
| 2019-08-01 |
0.0501 USDT |
14,237,490.8280 CVC |
0.0502 USDT |
0.0491 USDT |
0.0506 USDT |
0.0500 USDT |
| 2019-07-31 |
0.0512 USDT |
17,419,437.9470 CVC |
0.0522 USDT |
0.0497 USDT |
0.0523 USDT |
0.0501 USDT |
| 2019-07-30 |
0.0541 USDT |
15,507,656.9680 CVC |
0.0561 USDT |
0.0516 USDT |
0.0581 USDT |
0.0521 USDT |
| 2019-07-29 |
0.0538 USDT |
15,760,298.2260 CVC |
0.0515 USDT |
0.0510 USDT |
0.0586 USDT |
0.0560 USDT |
| 2019-07-28 |
0.0505 USDT |
14,050,785.0490 CVC |
0.0494 USDT |
0.0489 USDT |
0.0539 USDT |
0.0515 USDT |
| 2019-07-27 |
0.0490 USDT |
11,004,630.0680 CVC |
0.0485 USDT |
0.0484 USDT |
0.0496 USDT |
0.0494 USDT |
| 2019-07-26 |
0.0496 USDT |
13,138,523.3370 CVC |
0.0506 USDT |
0.0480 USDT |
0.0528 USDT |
0.0485 USDT |
| 2019-07-25 |
0.0510 USDT |
12,295,236.0700 CVC |
0.0514 USDT |
0.0500 USDT |
0.0517 USDT |
0.0506 USDT |
| 2019-07-24 |
0.0517 USDT |
14,263,337.6480 CVC |
0.0520 USDT |
0.0500 USDT |
0.0528 USDT |
0.0514 USDT |
| 2019-07-23 |
0.0509 USDT |
13,935,676.9850 CVC |
0.0497 USDT |
0.0480 USDT |
0.0523 USDT |
0.0520 USDT |
| 2019-07-22 |
0.0508 USDT |
13,633,497.7290 CVC |
0.0518 USDT |
0.0497 USDT |
0.0559 USDT |
0.0497 USDT |
| 2019-07-21 |
0.0509 USDT |
11,267,504.2020 CVC |
0.0500 USDT |
0.0498 USDT |
0.0534 USDT |
0.0518 USDT |
| 2019-07-20 |
0.0511 USDT |
9,350,720.6970 CVC |
0.0521 USDT |
0.0497 USDT |
0.0538 USDT |
0.0500 USDT |
| 2019-07-19 |
0.0514 USDT |
13,020,944.8190 CVC |
0.0507 USDT |
0.0502 USDT |
0.0522 USDT |
0.0520 USDT |
| 2019-07-18 |
0.0496 USDT |
13,999,517.0020 CVC |
0.0486 USDT |
0.0467 USDT |
0.0535 USDT |
0.0506 USDT |
| 2019-07-17 |
0.0479 USDT |
14,034,206.4820 CVC |
0.0472 USDT |
0.0454 USDT |
0.0492 USDT |
0.0486 USDT |
| 2019-07-16 |
0.0491 USDT |
12,717,631.6950 CVC |
0.0508 USDT |
0.0437 USDT |
0.0508 USDT |
0.0473 USDT |
| 2019-07-15 |
0.0517 USDT |
13,164,524.5400 CVC |
0.0527 USDT |
0.0499 USDT |
0.0568 USDT |
0.0507 USDT |
| 2019-07-14 |
0.0536 USDT |
14,356,539.0460 CVC |
0.0545 USDT |
0.0497 USDT |
0.0561 USDT |
0.0527 USDT |
| 2019-07-13 |
0.0582 USDT |
8,296,849.4080 CVC |
0.0618 USDT |
0.0543 USDT |
0.0633 USDT |
0.0545 USDT |
| 2019-07-12 |
0.0629 USDT |
12,829,627.5580 CVC |
0.0640 USDT |
0.0609 USDT |
0.0650 USDT |
0.0618 USDT |
| 2019-07-11 |
0.0632 USDT |
15,958,832.4040 CVC |
0.0622 USDT |
0.0594 USDT |
0.0645 USDT |
0.0642 USDT |
| 2019-07-10 |
0.0645 USDT |
16,266,960.6050 CVC |
0.0666 USDT |
0.0594 USDT |
0.0769 USDT |
0.0623 USDT |
| 2019-07-09 |
0.0693 USDT |
14,307,742.7250 CVC |
0.0719 USDT |
0.0664 USDT |
0.0728 USDT |
0.0667 USDT |
| 2019-07-08 |
0.0737 USDT |
17,541,608.6380 CVC |
0.0754 USDT |
0.0697 USDT |
0.0755 USDT |
0.0719 USDT |