Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-30 |
0.6702 USDT |
3,435,081.8258 |
0.6630 USDT |
0.6460 USDT |
0.6930 USDT |
0.6700 USDT |
| 2022-11-29 |
0.6651 USDT |
2,907,235.3344 |
0.6460 USDT |
0.6360 USDT |
0.6840 USDT |
0.6630 USDT |
| 2022-11-28 |
0.6476 USDT |
4,031,038.8749 |
0.6850 USDT |
0.6270 USDT |
0.6910 USDT |
0.6460 USDT |
| 2022-11-27 |
0.7024 USDT |
3,630,177.6331 |
0.7030 USDT |
0.6800 USDT |
0.7200 USDT |
0.6850 USDT |
| 2022-11-26 |
0.7222 USDT |
5,020,335.9357 |
0.6780 USDT |
0.6760 USDT |
0.7590 USDT |
0.7040 USDT |
| 2022-11-25 |
0.6783 USDT |
3,410,117.2421 |
0.6890 USDT |
0.6550 USDT |
0.7040 USDT |
0.6780 USDT |
| 2022-11-24 |
0.6906 USDT |
6,898,007.8941 |
0.6870 USDT |
0.6620 USDT |
0.7280 USDT |
0.6880 USDT |
| 2022-11-23 |
0.6569 USDT |
17,654,628.0585 |
0.6320 USDT |
0.6070 USDT |
0.7210 USDT |
0.6870 USDT |
| 2022-11-22 |
0.4890 USDT |
156,918,166.4463 |
0.5010 USDT |
0.3980 USDT |
0.7390 USDT |
0.6320 USDT |
| 2022-11-21 |
0.4927 USDT |
7,278,696.9145 |
0.5110 USDT |
0.4670 USDT |
0.5190 USDT |
0.5010 USDT |
| 2022-11-20 |
0.5291 USDT |
9,872,113.1690 |
0.5430 USDT |
0.4890 USDT |
0.5480 USDT |
0.5110 USDT |
| 2022-11-19 |
0.5465 USDT |
3,230,197.0050 |
0.5530 USDT |
0.5380 USDT |
0.5570 USDT |
0.5430 USDT |
| 2022-11-18 |
0.5548 USDT |
3,589,648.7456 |
0.5520 USDT |
0.5400 USDT |
0.5800 USDT |
0.5530 USDT |
| 2022-11-17 |
0.5609 USDT |
7,809,641.2083 |
0.5870 USDT |
0.5360 USDT |
0.5910 USDT |
0.5520 USDT |
| 2022-11-16 |
0.6002 USDT |
2,580,565.6821 |
0.6070 USDT |
0.5730 USDT |
0.6210 USDT |
0.5870 USDT |
| 2022-11-15 |
0.6182 USDT |
2,575,957.0521 |
0.6110 USDT |
0.5980 USDT |
0.6350 USDT |
0.6070 USDT |
| 2022-11-14 |
0.6056 USDT |
3,196,458.7838 |
0.6310 USDT |
0.5830 USDT |
0.6420 USDT |
0.6110 USDT |
| 2022-11-13 |
0.6184 USDT |
3,117,256.5031 |
0.6060 USDT |
0.5930 USDT |
0.6430 USDT |
0.6310 USDT |
| 2022-11-12 |
0.6294 USDT |
1,975,385.1547 |
0.6710 USDT |
0.5960 USDT |
0.6710 USDT |
0.6050 USDT |
| 2022-11-11 |
0.6623 USDT |
3,806,311.9768 |
0.6880 USDT |
0.6180 USDT |
0.7020 USDT |
0.6700 USDT |
| 2022-11-10 |
0.6376 USDT |
6,657,434.8606 |
0.5540 USDT |
0.5470 USDT |
0.7270 USDT |
0.6880 USDT |
| 2022-11-09 |
0.6878 USDT |
15,406,007.6466 |
0.7730 USDT |
0.5300 USDT |
0.7800 USDT |
0.5550 USDT |
| 2022-11-08 |
0.8559 USDT |
10,150,784.8284 |
1.0030 USDT |
0.6850 USDT |
1.0180 USDT |
0.7730 USDT |
| 2022-11-07 |
0.9757 USDT |
3,068,031.1559 |
0.9490 USDT |
0.9300 USDT |
1.0320 USDT |
1.0020 USDT |
| 2022-11-06 |
0.9943 USDT |
2,850,259.2754 |
0.9970 USDT |
0.9470 USDT |
1.0280 USDT |
0.9490 USDT |
| 2022-11-05 |
1.0145 USDT |
3,666,250.2505 |
1.0260 USDT |
0.9830 USDT |
1.0400 USDT |
0.9970 USDT |
| 2022-11-04 |
0.9930 USDT |
7,538,661.5847 |
0.9020 USDT |
0.8960 USDT |
1.0690 USDT |
1.0250 USDT |
| 2022-11-03 |
0.9024 USDT |
3,759,965.6045 |
0.8660 USDT |
0.8610 USDT |
0.9260 USDT |
0.9020 USDT |
| 2022-11-02 |
0.8864 USDT |
4,543,808.7003 |
0.8920 USDT |
0.8500 USDT |
0.9190 USDT |
0.8660 USDT |
| 2022-11-01 |
0.8907 USDT |
2,590,192.8439 |
0.8850 USDT |
0.8760 USDT |
0.9030 USDT |
0.8920 USDT |
| 2022-10-31 |
0.8955 USDT |
3,430,404.2949 |
0.9080 USDT |
0.8750 USDT |
0.9190 USDT |
0.8850 USDT |
| 2022-10-30 |
0.9144 USDT |
2,997,252.9344 |
0.9350 USDT |
0.8850 USDT |
0.9470 USDT |
0.9070 USDT |
| 2022-10-29 |
0.9502 USDT |
2,939,908.0341 |
0.9440 USDT |
0.9190 USDT |
0.9800 USDT |
0.9340 USDT |
| 2022-10-28 |
0.9357 USDT |
2,974,211.9182 |
0.9100 USDT |
0.8990 USDT |
0.9660 USDT |
0.9440 USDT |
| 2022-10-27 |
0.9271 USDT |
3,131,571.9832 |
0.9330 USDT |
0.8980 USDT |
0.9580 USDT |
0.9090 USDT |
| 2022-10-26 |
0.9373 USDT |
3,042,171.1851 |
0.9060 USDT |
0.9060 USDT |
0.9600 USDT |
0.9320 USDT |
| 2022-10-25 |
0.9048 USDT |
3,048,325.8891 |
0.8770 USDT |
0.8630 USDT |
0.9520 USDT |
0.9060 USDT |
| 2022-10-24 |
0.8996 USDT |
2,217,101.5575 |
0.9170 USDT |
0.8740 USDT |
0.9270 USDT |
0.8760 USDT |
| 2022-10-23 |
0.8753 USDT |
1,831,025.1898 |
0.8770 USDT |
0.8500 USDT |
0.9240 USDT |
0.9170 USDT |
| 2022-10-22 |
0.8787 USDT |
2,108,315.1102 |
0.8950 USDT |
0.8690 USDT |
0.8970 USDT |
0.8760 USDT |
| 2022-10-21 |
0.8723 USDT |
3,021,243.5065 |
0.8470 USDT |
0.8370 USDT |
0.9060 USDT |
0.8940 USDT |
| 2022-10-20 |
0.8617 USDT |
2,371,354.9659 |
0.8500 USDT |
0.8350 USDT |
0.8850 USDT |
0.8470 USDT |
| 2022-10-19 |
0.8842 USDT |
2,348,256.0459 |
0.9120 USDT |
0.8460 USDT |
0.9150 USDT |
0.8500 USDT |
| 2022-10-18 |
0.8949 USDT |
2,632,806.1228 |
0.8900 USDT |
0.8670 USDT |
0.9240 USDT |
0.9120 USDT |
| 2022-10-17 |
0.8648 USDT |
3,281,875.9820 |
0.8170 USDT |
0.8100 USDT |
0.9040 USDT |
0.8890 USDT |
| 2022-10-16 |
0.8113 USDT |
739,093.6323 |
0.8050 USDT |
0.8010 USDT |
0.8240 USDT |
0.8170 USDT |
| 2022-10-15 |
0.8140 USDT |
1,104,298.4930 |
0.8150 USDT |
0.7980 USDT |
0.8260 USDT |
0.8050 USDT |
| 2022-10-14 |
0.8238 USDT |
1,934,356.4394 |
0.8000 USDT |
0.7960 USDT |
0.8480 USDT |
0.8140 USDT |
| 2022-10-13 |
0.7693 USDT |
4,977,958.3951 |
0.8200 USDT |
0.7230 USDT |
0.8240 USDT |
0.8000 USDT |
| 2022-10-12 |
0.8270 USDT |
1,309,291.9109 |
0.8200 USDT |
0.8160 USDT |
0.8400 USDT |
0.8210 USDT |