Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-22 |
0.2799 USDT |
18,103,564.4823 |
0.2907 USDT |
0.2681 USDT |
0.2911 USDT |
0.2712 USDT |
| 2024-07-21 |
0.2860 USDT |
19,489,092.6737 |
0.2928 USDT |
0.2732 USDT |
0.2933 USDT |
0.2905 USDT |
| 2024-07-20 |
0.2951 USDT |
16,899,908.8000 |
0.2977 USDT |
0.2915 USDT |
0.2983 USDT |
0.2929 USDT |
| 2024-07-19 |
0.2833 USDT |
24,820,278.1618 |
0.2776 USDT |
0.2697 USDT |
0.2996 USDT |
0.2980 USDT |
| 2024-07-18 |
0.2814 USDT |
20,496,001.9220 |
0.2831 USDT |
0.2707 USDT |
0.2916 USDT |
0.2776 USDT |
| 2024-07-17 |
0.2911 USDT |
21,403,765.3643 |
0.2881 USDT |
0.2820 USDT |
0.2987 USDT |
0.2831 USDT |
| 2024-07-16 |
0.2916 USDT |
31,261,737.0259 |
0.3050 USDT |
0.2804 USDT |
0.3050 USDT |
0.2880 USDT |
| 2024-07-15 |
0.2965 USDT |
22,181,407.1028 |
0.2858 USDT |
0.2835 USDT |
0.3060 USDT |
0.3051 USDT |
| 2024-07-14 |
0.2860 USDT |
11,580,964.3110 |
0.2898 USDT |
0.2806 USDT |
0.2924 USDT |
0.2860 USDT |
| 2024-07-13 |
0.2834 USDT |
11,482,741.6312 |
0.2812 USDT |
0.2775 USDT |
0.2929 USDT |
0.2898 USDT |
| 2024-07-12 |
0.2747 USDT |
15,337,857.4106 |
0.2677 USDT |
0.2673 USDT |
0.2819 USDT |
0.2811 USDT |
| 2024-07-11 |
0.2814 USDT |
19,375,343.4161 |
0.2928 USDT |
0.2670 USDT |
0.2973 USDT |
0.2677 USDT |
| 2024-07-10 |
0.2851 USDT |
15,265,043.8570 |
0.2842 USDT |
0.2782 USDT |
0.2951 USDT |
0.2930 USDT |
| 2024-07-09 |
0.2861 USDT |
18,874,912.8807 |
0.2879 USDT |
0.2783 USDT |
0.2936 USDT |
0.2841 USDT |
| 2024-07-08 |
0.2764 USDT |
31,285,831.3762 |
0.2545 USDT |
0.2467 USDT |
0.2967 USDT |
0.2881 USDT |
| 2024-07-07 |
0.2620 USDT |
20,975,102.3229 |
0.2650 USDT |
0.2519 USDT |
0.2689 USDT |
0.2544 USDT |
| 2024-07-06 |
0.2489 USDT |
21,054,158.2325 |
0.2362 USDT |
0.2341 USDT |
0.2657 USDT |
0.2648 USDT |
| 2024-07-05 |
0.2304 USDT |
83,552,011.9286 |
0.2426 USDT |
0.2170 USDT |
0.2426 USDT |
0.2360 USDT |
| 2024-07-04 |
0.2621 USDT |
39,592,000.0273 |
0.2718 USDT |
0.2404 USDT |
0.2754 USDT |
0.2425 USDT |
| 2024-07-03 |
0.2772 USDT |
32,818,378.4816 |
0.2850 USDT |
0.2671 USDT |
0.2855 USDT |
0.2717 USDT |
| 2024-07-02 |
0.2847 USDT |
29,437,879.6756 |
0.2830 USDT |
0.2769 USDT |
0.2903 USDT |
0.2852 USDT |
| 2024-07-01 |
0.2819 USDT |
39,232,348.8186 |
0.2857 USDT |
0.2706 USDT |
0.2938 USDT |
0.2832 USDT |
| 2024-06-30 |
0.2822 USDT |
23,784,255.5711 |
0.2758 USDT |
0.2725 USDT |
0.2881 USDT |
0.2857 USDT |
| 2024-06-29 |
0.2794 USDT |
21,434,093.8421 |
0.2795 USDT |
0.2718 USDT |
0.2860 USDT |
0.2759 USDT |
| 2024-06-28 |
0.2888 USDT |
35,434,367.6399 |
0.2911 USDT |
0.2750 USDT |
0.3000 USDT |
0.2794 USDT |
| 2024-06-27 |
0.2925 USDT |
36,533,747.9423 |
0.2977 USDT |
0.2833 USDT |
0.3006 USDT |
0.2912 USDT |
| 2024-06-26 |
0.3101 USDT |
26,549,418.7386 |
0.3242 USDT |
0.2954 USDT |
0.3255 USDT |
0.2976 USDT |
| 2024-06-25 |
0.3231 USDT |
37,542,305.5563 |
0.3267 USDT |
0.3149 USDT |
0.3332 USDT |
0.3241 USDT |
| 2024-06-24 |
0.3278 USDT |
50,152,362.8227 |
0.3340 USDT |
0.3000 USDT |
0.3470 USDT |
0.3270 USDT |
| 2024-06-23 |
0.3334 USDT |
20,238,432.2984 |
0.3434 USDT |
0.3204 USDT |
0.3480 USDT |
0.3342 USDT |
| 2024-06-22 |
0.3360 USDT |
22,679,401.3867 |
0.3280 USDT |
0.3250 USDT |
0.3458 USDT |
0.3435 USDT |
| 2024-06-21 |
0.3453 USDT |
40,266,614.8604 |
0.3443 USDT |
0.3273 USDT |
0.3675 USDT |
0.3281 USDT |
| 2024-06-20 |
0.3348 USDT |
33,213,832.3595 |
0.3254 USDT |
0.3229 USDT |
0.3502 USDT |
0.3443 USDT |
| 2024-06-19 |
0.3405 USDT |
39,901,692.2123 |
0.3343 USDT |
0.3218 USDT |
0.3603 USDT |
0.3253 USDT |
| 2024-06-18 |
0.3043 USDT |
75,375,200.2848 |
0.3154 USDT |
0.2651 USDT |
0.3366 USDT |
0.3343 USDT |
| 2024-06-17 |
0.3286 USDT |
77,416,690.3487 |
0.3292 USDT |
0.3006 USDT |
0.3464 USDT |
0.3153 USDT |
| 2024-06-16 |
0.3178 USDT |
43,601,149.4993 |
0.3125 USDT |
0.3050 USDT |
0.3383 USDT |
0.3294 USDT |
| 2024-06-15 |
0.3039 USDT |
64,453,925.1487 |
0.2829 USDT |
0.2777 USDT |
0.3294 USDT |
0.3126 USDT |
| 2024-06-14 |
0.2819 USDT |
61,485,671.7321 |
0.2869 USDT |
0.2653 USDT |
0.2983 USDT |
0.2829 USDT |
| 2024-06-13 |
0.2733 USDT |
196,492,306.6386 |
0.3605 USDT |
0.2240 USDT |
0.3605 USDT |
0.2871 USDT |
| 2024-06-12 |
0.3616 USDT |
14,180,563.8865 |
0.3512 USDT |
0.3467 USDT |
0.3752 USDT |
0.3608 USDT |
| 2024-06-11 |
0.3681 USDT |
17,294,598.5442 |
0.3829 USDT |
0.3484 USDT |
0.3846 USDT |
0.3512 USDT |
| 2024-06-10 |
0.3986 USDT |
13,034,342.1661 |
0.4169 USDT |
0.3756 USDT |
0.4231 USDT |
0.3829 USDT |
| 2024-06-09 |
0.4081 USDT |
3,305,481.9582 |
0.4004 USDT |
0.3967 USDT |
0.4247 USDT |
0.4172 USDT |
| 2024-06-08 |
0.4069 USDT |
5,684,531.3661 |
0.4200 USDT |
0.3955 USDT |
0.4218 USDT |
0.4009 USDT |
| 2024-06-07 |
0.4254 USDT |
15,457,245.0659 |
0.4605 USDT |
0.3619 USDT |
0.4650 USDT |
0.4201 USDT |
| 2024-06-06 |
0.4641 USDT |
4,011,677.1031 |
0.4720 USDT |
0.4545 USDT |
0.4736 USDT |
0.4608 USDT |
| 2024-06-05 |
0.4647 USDT |
3,715,800.5331 |
0.4650 USDT |
0.4584 USDT |
0.4734 USDT |
0.4720 USDT |
| 2024-06-04 |
0.4644 USDT |
4,979,600.1628 |
0.4558 USDT |
0.4533 USDT |
0.4765 USDT |
0.4648 USDT |
| 2024-06-03 |
0.4677 USDT |
6,279,011.7127 |
0.4535 USDT |
0.4469 USDT |
0.4808 USDT |
0.4559 USDT |