Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-10 |
0.8437 USDT |
7,816,032.7428 |
0.8390 USDT |
0.8110 USDT |
0.8900 USDT |
0.8870 USDT |
| 2023-03-09 |
0.8777 USDT |
5,217,077.4928 |
0.8900 USDT |
0.8180 USDT |
0.9210 USDT |
0.8400 USDT |
| 2023-03-08 |
0.9288 USDT |
4,122,445.0429 |
0.9740 USDT |
0.8800 USDT |
0.9850 USDT |
0.8910 USDT |
| 2023-03-07 |
0.9673 USDT |
3,570,509.1169 |
0.9490 USDT |
0.9420 USDT |
1.0070 USDT |
0.9730 USDT |
| 2023-03-06 |
0.9465 USDT |
3,053,406.2232 |
0.9300 USDT |
0.9150 USDT |
0.9730 USDT |
0.9490 USDT |
| 2023-03-05 |
0.9264 USDT |
2,156,724.2063 |
0.9100 USDT |
0.9050 USDT |
0.9420 USDT |
0.9310 USDT |
| 2023-03-04 |
0.9160 USDT |
2,500,195.9132 |
0.9350 USDT |
0.8830 USDT |
0.9450 USDT |
0.9100 USDT |
| 2023-03-03 |
0.9251 USDT |
5,306,411.0950 |
0.9910 USDT |
0.8900 USDT |
0.9950 USDT |
0.9350 USDT |
| 2023-03-02 |
0.9982 USDT |
2,776,105.7537 |
1.0340 USDT |
0.9720 USDT |
1.0400 USDT |
0.9900 USDT |
| 2023-03-01 |
1.0344 USDT |
2,475,649.8051 |
0.9950 USDT |
0.9870 USDT |
1.0600 USDT |
1.0340 USDT |
| 2023-02-28 |
1.0171 USDT |
3,610,757.9203 |
1.0180 USDT |
0.9850 USDT |
1.0420 USDT |
0.9950 USDT |
| 2023-02-27 |
1.0161 USDT |
3,181,749.8139 |
1.0220 USDT |
0.9840 USDT |
1.0510 USDT |
1.0170 USDT |
| 2023-02-26 |
1.0019 USDT |
2,311,243.5405 |
0.9870 USDT |
0.9790 USDT |
1.0260 USDT |
1.0220 USDT |
| 2023-02-25 |
0.9824 USDT |
2,011,085.0626 |
0.9980 USDT |
0.9490 USDT |
1.0020 USDT |
0.9890 USDT |
| 2023-02-24 |
1.0322 USDT |
5,173,287.9968 |
1.0810 USDT |
0.9790 USDT |
1.0890 USDT |
0.9980 USDT |
| 2023-02-23 |
1.1032 USDT |
3,910,845.2743 |
1.1090 USDT |
1.0680 USDT |
1.1370 USDT |
1.0810 USDT |
| 2023-02-22 |
1.1079 USDT |
4,668,288.5983 |
1.1620 USDT |
1.0680 USDT |
1.1630 USDT |
1.1090 USDT |
| 2023-02-21 |
1.2045 USDT |
5,238,239.6941 |
1.2670 USDT |
1.1450 USDT |
1.3000 USDT |
1.1620 USDT |
| 2023-02-20 |
1.2298 USDT |
4,797,892.2558 |
1.2060 USDT |
1.1530 USDT |
1.2900 USDT |
1.2670 USDT |
| 2023-02-19 |
1.2358 USDT |
4,818,107.0250 |
1.2540 USDT |
1.1920 USDT |
1.2740 USDT |
1.2060 USDT |
| 2023-02-18 |
1.2071 USDT |
5,446,149.8077 |
1.2160 USDT |
1.1650 USDT |
1.2720 USDT |
1.2530 USDT |
| 2023-02-17 |
1.1666 USDT |
9,742,239.2017 |
1.0970 USDT |
1.0890 USDT |
1.2440 USDT |
1.2150 USDT |
| 2023-02-16 |
1.1489 USDT |
9,990,004.8970 |
1.1480 USDT |
1.0810 USDT |
1.2210 USDT |
1.0960 USDT |
| 2023-02-15 |
1.1037 USDT |
7,329,734.6711 |
1.0790 USDT |
1.0570 USDT |
1.1630 USDT |
1.1480 USDT |
| 2023-02-14 |
1.0582 USDT |
10,000,623.0470 |
1.0540 USDT |
1.0070 USDT |
1.1160 USDT |
1.0800 USDT |
| 2023-02-13 |
1.0054 USDT |
16,924,755.3460 |
0.9290 USDT |
0.8950 USDT |
1.0890 USDT |
1.0530 USDT |
| 2023-02-12 |
0.9607 USDT |
3,106,810.5669 |
0.9590 USDT |
0.9140 USDT |
0.9870 USDT |
0.9290 USDT |
| 2023-02-11 |
0.9468 USDT |
2,352,769.5194 |
0.9600 USDT |
0.9280 USDT |
0.9700 USDT |
0.9580 USDT |
| 2023-02-10 |
0.9685 USDT |
4,750,987.2235 |
0.9730 USDT |
0.9350 USDT |
0.9960 USDT |
0.9610 USDT |
| 2023-02-09 |
1.0495 USDT |
10,435,087.4829 |
1.1410 USDT |
0.9420 USDT |
1.1590 USDT |
0.9740 USDT |
| 2023-02-08 |
1.1456 USDT |
10,374,756.1530 |
1.0900 USDT |
1.0750 USDT |
1.2450 USDT |
1.1400 USDT |
| 2023-02-07 |
1.0626 USDT |
5,077,181.0027 |
1.0460 USDT |
1.0340 USDT |
1.0990 USDT |
1.0910 USDT |
| 2023-02-06 |
1.0595 USDT |
3,243,685.1841 |
1.0530 USDT |
1.0260 USDT |
1.0900 USDT |
1.0460 USDT |
| 2023-02-05 |
1.0603 USDT |
5,066,690.8366 |
1.1090 USDT |
1.0120 USDT |
1.1190 USDT |
1.0540 USDT |
| 2023-02-04 |
1.1122 USDT |
2,325,435.6889 |
1.1140 USDT |
1.0870 USDT |
1.1300 USDT |
1.1100 USDT |
| 2023-02-03 |
1.0976 USDT |
6,704,320.9879 |
1.0620 USDT |
1.0590 USDT |
1.1390 USDT |
1.1140 USDT |
| 2023-02-02 |
1.0997 USDT |
9,592,792.7399 |
1.1120 USDT |
1.0460 USDT |
1.1730 USDT |
1.0610 USDT |
| 2023-02-01 |
1.0369 USDT |
6,836,196.1134 |
1.0200 USDT |
0.9740 USDT |
1.1260 USDT |
1.1120 USDT |
| 2023-01-31 |
1.0145 USDT |
3,866,517.3698 |
0.9940 USDT |
0.9860 USDT |
1.0450 USDT |
1.0200 USDT |
| 2023-01-30 |
1.0291 USDT |
4,846,569.9109 |
1.0890 USDT |
0.9590 USDT |
1.0980 USDT |
0.9950 USDT |
| 2023-01-29 |
1.0862 USDT |
4,393,863.8852 |
1.0720 USDT |
1.0550 USDT |
1.1070 USDT |
1.0890 USDT |
| 2023-01-28 |
1.0880 USDT |
4,623,415.6336 |
1.1320 USDT |
1.0450 USDT |
1.1380 USDT |
1.0730 USDT |
| 2023-01-27 |
1.0642 USDT |
5,493,562.2608 |
1.0510 USDT |
1.0020 USDT |
1.1450 USDT |
1.1320 USDT |
| 2023-01-26 |
1.0668 USDT |
7,102,076.4601 |
1.0320 USDT |
1.0220 USDT |
1.1290 USDT |
1.0500 USDT |
| 2023-01-25 |
1.0051 USDT |
5,321,173.0583 |
0.9950 USDT |
0.9720 USDT |
1.0630 USDT |
1.0310 USDT |
| 2023-01-24 |
1.0583 USDT |
5,992,636.0733 |
1.0680 USDT |
0.9570 USDT |
1.1090 USDT |
0.9950 USDT |
| 2023-01-23 |
1.0900 USDT |
6,352,566.1156 |
1.0740 USDT |
1.0640 USDT |
1.1210 USDT |
1.0680 USDT |
| 2023-01-22 |
1.0804 USDT |
9,841,849.0031 |
0.9970 USDT |
0.9880 USDT |
1.1710 USDT |
1.0740 USDT |
| 2023-01-21 |
1.0089 USDT |
7,424,913.1881 |
1.0310 USDT |
0.9750 USDT |
1.0430 USDT |
0.9970 USDT |
| 2023-01-20 |
0.9546 USDT |
6,519,436.7505 |
0.8990 USDT |
0.8910 USDT |
1.0400 USDT |
1.0310 USDT |