Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-29 |
0.9336 USDT |
904,415.4043 |
0.9260 USDT |
0.9220 USDT |
0.9440 USDT |
0.9310 USDT |
| 2023-04-28 |
0.9308 USDT |
1,344,209.1619 |
0.9450 USDT |
0.9150 USDT |
0.9480 USDT |
0.9250 USDT |
| 2023-04-27 |
0.9390 USDT |
3,387,815.7052 |
0.9190 USDT |
0.9160 USDT |
0.9580 USDT |
0.9450 USDT |
| 2023-04-26 |
0.9316 USDT |
4,242,815.1922 |
0.9400 USDT |
0.8810 USDT |
0.9770 USDT |
0.9190 USDT |
| 2023-04-25 |
0.9200 USDT |
2,324,266.0041 |
0.9280 USDT |
0.8950 USDT |
0.9480 USDT |
0.9400 USDT |
| 2023-04-24 |
0.9355 USDT |
3,097,356.1350 |
0.9450 USDT |
0.9130 USDT |
0.9670 USDT |
0.9280 USDT |
| 2023-04-23 |
0.9510 USDT |
3,654,372.1225 |
0.9370 USDT |
0.9210 USDT |
0.9810 USDT |
0.9450 USDT |
| 2023-04-22 |
0.9263 USDT |
1,874,754.2252 |
0.9220 USDT |
0.9130 USDT |
0.9390 USDT |
0.9380 USDT |
| 2023-04-21 |
0.9349 USDT |
3,105,179.6625 |
0.9440 USDT |
0.9050 USDT |
0.9590 USDT |
0.9220 USDT |
| 2023-04-20 |
0.9546 USDT |
2,836,042.7379 |
0.9580 USDT |
0.9350 USDT |
0.9800 USDT |
0.9430 USDT |
| 2023-04-19 |
0.9889 USDT |
4,510,714.6086 |
1.0740 USDT |
0.9380 USDT |
1.0750 USDT |
0.9580 USDT |
| 2023-04-18 |
1.0805 USDT |
3,631,439.9103 |
1.0510 USDT |
1.0370 USDT |
1.1120 USDT |
1.0750 USDT |
| 2023-04-17 |
1.0674 USDT |
2,863,052.7556 |
1.1050 USDT |
1.0480 USDT |
1.1050 USDT |
1.0500 USDT |
| 2023-04-16 |
1.0837 USDT |
1,900,079.4033 |
1.0930 USDT |
1.0650 USDT |
1.1120 USDT |
1.1040 USDT |
| 2023-04-15 |
1.0896 USDT |
2,057,418.1535 |
1.0910 USDT |
1.0740 USDT |
1.1050 USDT |
1.0920 USDT |
| 2023-04-14 |
1.0926 USDT |
4,031,552.4733 |
1.0660 USDT |
1.0650 USDT |
1.1120 USDT |
1.0910 USDT |
| 2023-04-13 |
1.0488 USDT |
2,747,932.4659 |
1.0290 USDT |
1.0140 USDT |
1.0750 USDT |
1.0660 USDT |
| 2023-04-12 |
1.0130 USDT |
4,304,875.5592 |
1.0180 USDT |
0.9780 USDT |
1.0470 USDT |
1.0280 USDT |
| 2023-04-11 |
1.0299 USDT |
2,106,362.7148 |
1.0290 USDT |
1.0130 USDT |
1.0450 USDT |
1.0180 USDT |
| 2023-04-10 |
1.0089 USDT |
1,595,366.2766 |
1.0120 USDT |
0.9910 USDT |
1.0290 USDT |
1.0270 USDT |
| 2023-04-09 |
1.0117 USDT |
2,145,271.5095 |
1.0230 USDT |
0.9740 USDT |
1.0380 USDT |
1.0120 USDT |
| 2023-04-08 |
1.0244 USDT |
1,817,747.8030 |
1.0200 USDT |
1.0030 USDT |
1.0490 USDT |
1.0230 USDT |
| 2023-04-07 |
1.0112 USDT |
2,109,498.2663 |
1.0100 USDT |
0.9940 USDT |
1.0280 USDT |
1.0210 USDT |
| 2023-04-06 |
1.0023 USDT |
2,614,863.8201 |
1.0030 USDT |
0.9840 USDT |
1.0200 USDT |
1.0100 USDT |
| 2023-04-05 |
1.0082 USDT |
2,324,096.2062 |
0.9960 USDT |
0.9830 USDT |
1.0350 USDT |
1.0020 USDT |
| 2023-04-04 |
0.9711 USDT |
3,889,532.6713 |
0.9240 USDT |
0.9120 USDT |
1.0090 USDT |
0.9950 USDT |
| 2023-04-03 |
0.9124 USDT |
2,662,936.3382 |
0.9080 USDT |
0.8810 USDT |
0.9360 USDT |
0.9240 USDT |
| 2023-04-02 |
0.9097 USDT |
1,248,625.2080 |
0.9250 USDT |
0.8890 USDT |
0.9260 USDT |
0.9070 USDT |
| 2023-04-01 |
0.9301 USDT |
1,272,113.5052 |
0.9360 USDT |
0.9160 USDT |
0.9480 USDT |
0.9250 USDT |
| 2023-03-31 |
0.9304 USDT |
1,804,738.0284 |
0.9230 USDT |
0.9060 USDT |
0.9530 USDT |
0.9360 USDT |
| 2023-03-30 |
0.9337 USDT |
2,355,120.8068 |
0.9410 USDT |
0.9110 USDT |
0.9630 USDT |
0.9220 USDT |
| 2023-03-29 |
0.9472 USDT |
2,345,183.0553 |
0.9210 USDT |
0.9180 USDT |
0.9650 USDT |
0.9410 USDT |
| 2023-03-28 |
0.9000 USDT |
2,272,114.4034 |
0.8910 USDT |
0.8780 USDT |
0.9320 USDT |
0.9210 USDT |
| 2023-03-27 |
0.9029 USDT |
2,740,305.7719 |
0.9340 USDT |
0.8690 USDT |
0.9380 USDT |
0.8910 USDT |
| 2023-03-26 |
0.9293 USDT |
1,396,963.5876 |
0.9180 USDT |
0.9130 USDT |
0.9460 USDT |
0.9330 USDT |
| 2023-03-25 |
0.9169 USDT |
1,740,447.0546 |
0.9070 USDT |
0.8990 USDT |
0.9360 USDT |
0.9170 USDT |
| 2023-03-24 |
0.9332 USDT |
3,400,028.6428 |
0.9680 USDT |
0.8920 USDT |
0.9720 USDT |
0.9070 USDT |
| 2023-03-23 |
0.9592 USDT |
3,194,161.4635 |
0.9410 USDT |
0.9320 USDT |
0.9890 USDT |
0.9680 USDT |
| 2023-03-22 |
0.9727 USDT |
4,222,436.7999 |
0.9960 USDT |
0.9210 USDT |
1.0080 USDT |
0.9410 USDT |
| 2023-03-21 |
0.9740 USDT |
3,340,335.4569 |
0.9620 USDT |
0.9360 USDT |
1.0100 USDT |
0.9960 USDT |
| 2023-03-20 |
0.9902 USDT |
4,308,866.2606 |
1.0180 USDT |
0.9550 USDT |
1.0230 USDT |
0.9630 USDT |
| 2023-03-19 |
1.0296 USDT |
3,667,273.3363 |
0.9870 USDT |
0.9870 USDT |
1.0660 USDT |
1.0170 USDT |
| 2023-03-18 |
1.0185 USDT |
4,923,998.9361 |
1.0030 USDT |
0.9800 USDT |
1.0460 USDT |
0.9880 USDT |
| 2023-03-17 |
0.9410 USDT |
7,501,988.8560 |
0.9120 USDT |
0.9000 USDT |
1.0150 USDT |
1.0030 USDT |
| 2023-03-16 |
0.9041 USDT |
4,076,009.8873 |
0.8900 USDT |
0.8750 USDT |
0.9220 USDT |
0.9120 USDT |
| 2023-03-15 |
0.9341 USDT |
6,718,996.4323 |
0.9880 USDT |
0.8640 USDT |
1.0130 USDT |
0.8910 USDT |
| 2023-03-14 |
0.9984 USDT |
7,620,847.6223 |
0.9770 USDT |
0.9510 USDT |
1.0500 USDT |
0.9880 USDT |
| 2023-03-13 |
0.9628 USDT |
8,644,480.2417 |
0.9520 USDT |
0.9070 USDT |
1.0090 USDT |
0.9770 USDT |
| 2023-03-12 |
0.8856 USDT |
4,612,440.0640 |
0.8580 USDT |
0.8420 USDT |
0.9630 USDT |
0.9520 USDT |
| 2023-03-11 |
0.8410 USDT |
8,254,773.8845 |
0.8860 USDT |
0.7920 USDT |
0.9290 USDT |
0.8590 USDT |