Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-11 |
0.8278 USDT |
1,997,538.3861 |
0.8520 USDT |
0.8080 USDT |
0.8520 USDT |
0.8200 USDT |
| 2022-10-10 |
0.8701 USDT |
1,566,637.1291 |
0.8840 USDT |
0.8480 USDT |
0.8920 USDT |
0.8520 USDT |
| 2022-10-09 |
0.8835 USDT |
582,562.9335 |
0.8850 USDT |
0.8750 USDT |
0.8910 USDT |
0.8830 USDT |
| 2022-10-08 |
0.8986 USDT |
935,690.5520 |
0.8980 USDT |
0.8750 USDT |
0.9120 USDT |
0.8840 USDT |
| 2022-10-07 |
0.8870 USDT |
1,849,380.9510 |
0.8920 USDT |
0.8680 USDT |
0.9030 USDT |
0.8960 USDT |
| 2022-10-06 |
0.9175 USDT |
3,327,903.2331 |
0.9070 USDT |
0.8870 USDT |
0.9380 USDT |
0.8920 USDT |
| 2022-10-05 |
0.8988 USDT |
2,774,451.3093 |
0.9120 USDT |
0.8750 USDT |
0.9160 USDT |
0.9060 USDT |
| 2022-10-04 |
0.9089 USDT |
2,100,405.5393 |
0.8980 USDT |
0.8870 USDT |
0.9230 USDT |
0.9110 USDT |
| 2022-10-03 |
0.8816 USDT |
1,373,661.4283 |
0.8590 USDT |
0.8470 USDT |
0.9060 USDT |
0.8980 USDT |
| 2022-10-02 |
0.8810 USDT |
1,378,927.5896 |
0.8920 USDT |
0.8530 USDT |
0.9080 USDT |
0.8590 USDT |
| 2022-10-01 |
0.9065 USDT |
1,347,461.2950 |
0.9170 USDT |
0.8860 USDT |
0.9290 USDT |
0.8920 USDT |
| 2022-09-30 |
0.9285 USDT |
2,453,757.9178 |
0.9270 USDT |
0.9070 USDT |
0.9460 USDT |
0.9170 USDT |
| 2022-09-29 |
0.9171 USDT |
2,165,453.9582 |
0.9400 USDT |
0.8980 USDT |
0.9460 USDT |
0.9270 USDT |
| 2022-09-28 |
0.9017 USDT |
2,500,446.6607 |
0.9150 USDT |
0.8660 USDT |
0.9430 USDT |
0.9390 USDT |
| 2022-09-27 |
0.9433 USDT |
3,357,211.2718 |
0.9290 USDT |
0.9040 USDT |
0.9810 USDT |
0.9150 USDT |
| 2022-09-26 |
0.9098 USDT |
3,274,406.7060 |
0.8880 USDT |
0.8720 USDT |
0.9340 USDT |
0.9290 USDT |
| 2022-09-25 |
0.9056 USDT |
1,331,103.4658 |
0.9210 USDT |
0.8760 USDT |
0.9310 USDT |
0.8870 USDT |
| 2022-09-24 |
0.9385 USDT |
2,189,063.2585 |
0.9440 USDT |
0.9110 USDT |
0.9500 USDT |
0.9210 USDT |
| 2022-09-23 |
0.9161 USDT |
2,922,614.7278 |
0.9170 USDT |
0.8690 USDT |
0.9760 USDT |
0.9430 USDT |
| 2022-09-22 |
0.9009 USDT |
2,739,698.7844 |
0.8620 USDT |
0.8610 USDT |
0.9290 USDT |
0.9160 USDT |
| 2022-09-21 |
0.9099 USDT |
6,110,992.6522 |
0.9450 USDT |
0.8350 USDT |
0.9620 USDT |
0.8630 USDT |
| 2022-09-20 |
0.9643 USDT |
2,436,610.6507 |
0.9830 USDT |
0.9390 USDT |
0.9870 USDT |
0.9440 USDT |
| 2022-09-19 |
0.9443 USDT |
5,282,538.9742 |
0.9340 USDT |
0.9000 USDT |
0.9900 USDT |
0.9820 USDT |
| 2022-09-18 |
1.0056 USDT |
7,363,337.5408 |
1.0830 USDT |
0.9000 USDT |
1.0880 USDT |
0.9340 USDT |
| 2022-09-17 |
1.0651 USDT |
1,446,989.2610 |
1.0590 USDT |
1.0450 USDT |
1.0880 USDT |
1.0830 USDT |
| 2022-09-16 |
1.0500 USDT |
2,783,329.5889 |
1.0540 USDT |
1.0210 USDT |
1.0750 USDT |
1.0590 USDT |
| 2022-09-15 |
1.0518 USDT |
4,301,055.0467 |
1.0700 USDT |
1.0180 USDT |
1.0920 USDT |
1.0540 USDT |
| 2022-09-14 |
1.0822 USDT |
5,053,295.0862 |
1.0520 USDT |
1.0300 USDT |
1.1300 USDT |
1.0710 USDT |
| 2022-09-13 |
1.0901 USDT |
6,445,045.1116 |
1.1430 USDT |
1.0410 USDT |
1.1520 USDT |
1.0520 USDT |
| 2022-09-12 |
1.1695 USDT |
4,293,175.9018 |
1.1830 USDT |
1.1240 USDT |
1.2050 USDT |
1.1430 USDT |
| 2022-09-11 |
1.2136 USDT |
3,943,904.9019 |
1.2440 USDT |
1.1540 USDT |
1.2560 USDT |
1.1820 USDT |
| 2022-09-10 |
1.2145 USDT |
4,542,647.7983 |
1.2050 USDT |
1.1660 USDT |
1.2770 USDT |
1.2430 USDT |
| 2022-09-09 |
1.1946 USDT |
5,909,841.2874 |
1.1290 USDT |
1.1270 USDT |
1.2480 USDT |
1.2040 USDT |
| 2022-09-08 |
1.1335 USDT |
4,224,894.7522 |
1.1670 USDT |
1.1050 USDT |
1.1750 USDT |
1.1280 USDT |
| 2022-09-07 |
1.0793 USDT |
4,883,881.3635 |
1.0370 USDT |
1.0130 USDT |
1.1890 USDT |
1.1670 USDT |
| 2022-09-06 |
1.1331 USDT |
7,308,993.7524 |
1.1520 USDT |
1.0180 USDT |
1.2000 USDT |
1.0370 USDT |
| 2022-09-05 |
1.0943 USDT |
2,449,550.0234 |
1.0930 USDT |
1.0610 USDT |
1.1590 USDT |
1.1520 USDT |
| 2022-09-04 |
1.0800 USDT |
2,027,522.0985 |
1.0740 USDT |
1.0460 USDT |
1.1030 USDT |
1.0920 USDT |
| 2022-09-03 |
1.0808 USDT |
2,067,926.4418 |
1.0940 USDT |
1.0590 USDT |
1.1110 USDT |
1.0730 USDT |
| 2022-09-02 |
1.1341 USDT |
3,598,524.4329 |
1.1540 USDT |
1.0790 USDT |
1.1820 USDT |
1.0950 USDT |
| 2022-09-01 |
1.1120 USDT |
3,627,221.9270 |
1.1460 USDT |
1.0630 USDT |
1.1670 USDT |
1.1530 USDT |
| 2022-08-31 |
1.1473 USDT |
4,607,831.1183 |
1.0640 USDT |
1.0640 USDT |
1.1880 USDT |
1.1460 USDT |
| 2022-08-30 |
1.0732 USDT |
3,199,333.4811 |
1.0800 USDT |
1.0220 USDT |
1.1180 USDT |
1.0630 USDT |
| 2022-08-29 |
1.0341 USDT |
2,908,327.9375 |
0.9930 USDT |
0.9750 USDT |
1.0880 USDT |
1.0800 USDT |
| 2022-08-28 |
1.0342 USDT |
2,364,512.7024 |
1.0480 USDT |
0.9890 USDT |
1.0660 USDT |
0.9950 USDT |
| 2022-08-27 |
1.0476 USDT |
2,870,936.0440 |
1.0530 USDT |
1.0200 USDT |
1.0660 USDT |
1.0480 USDT |
| 2022-08-26 |
1.1390 USDT |
4,939,693.3929 |
1.1790 USDT |
1.0420 USDT |
1.2150 USDT |
1.0540 USDT |
| 2022-08-25 |
1.2027 USDT |
2,796,335.4718 |
1.1780 USDT |
1.1620 USDT |
1.2400 USDT |
1.1800 USDT |
| 2022-08-24 |
1.1776 USDT |
3,612,613.4538 |
1.1840 USDT |
1.1350 USDT |
1.2240 USDT |
1.1780 USDT |
| 2022-08-23 |
1.1338 USDT |
6,345,623.8665 |
1.1000 USDT |
1.0660 USDT |
1.1990 USDT |
1.1830 USDT |