Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-03 |
0.7799 USDT |
4,384,504.0086 |
0.7780 USDT |
0.7520 USDT |
0.8180 USDT |
0.7960 USDT |
| 2022-07-02 |
0.7561 USDT |
4,935,991.6886 |
0.7460 USDT |
0.7260 USDT |
0.7990 USDT |
0.7760 USDT |
| 2022-07-01 |
0.7467 USDT |
8,838,750.7861 |
0.6870 USDT |
0.6650 USDT |
0.8280 USDT |
0.7460 USDT |
| 2022-06-30 |
0.6640 USDT |
4,634,591.8250 |
0.7090 USDT |
0.6330 USDT |
0.7160 USDT |
0.6870 USDT |
| 2022-06-29 |
0.7060 USDT |
4,394,706.6358 |
0.6960 USDT |
0.6820 USDT |
0.7270 USDT |
0.7090 USDT |
| 2022-06-28 |
0.7366 USDT |
3,289,966.7508 |
0.7360 USDT |
0.6880 USDT |
0.7760 USDT |
0.6970 USDT |
| 2022-06-27 |
0.7605 USDT |
2,689,603.6842 |
0.7480 USDT |
0.7220 USDT |
0.7910 USDT |
0.7360 USDT |
| 2022-06-26 |
0.8070 USDT |
3,103,573.1584 |
0.8190 USDT |
0.7450 USDT |
0.8500 USDT |
0.7480 USDT |
| 2022-06-25 |
0.8228 USDT |
3,338,170.0206 |
0.8420 USDT |
0.7830 USDT |
0.8550 USDT |
0.8190 USDT |
| 2022-06-24 |
0.8288 USDT |
3,647,272.6553 |
0.8300 USDT |
0.7970 USDT |
0.8720 USDT |
0.8430 USDT |
| 2022-06-23 |
0.7789 USDT |
8,671,960.1502 |
0.6990 USDT |
0.6920 USDT |
0.8380 USDT |
0.8310 USDT |
| 2022-06-22 |
0.7228 USDT |
5,429,306.3248 |
0.7250 USDT |
0.6810 USDT |
0.7850 USDT |
0.6990 USDT |
| 2022-06-21 |
0.7424 USDT |
7,476,856.8257 |
0.7020 USDT |
0.6870 USDT |
0.7950 USDT |
0.7230 USDT |
| 2022-06-20 |
0.6809 USDT |
6,886,305.3416 |
0.6460 USDT |
0.6060 USDT |
0.7500 USDT |
0.7020 USDT |
| 2022-06-19 |
0.5968 USDT |
6,985,901.4903 |
0.5820 USDT |
0.5520 USDT |
0.6630 USDT |
0.6450 USDT |
| 2022-06-18 |
0.5918 USDT |
7,581,367.7689 |
0.6610 USDT |
0.5340 USDT |
0.6760 USDT |
0.5820 USDT |
| 2022-06-17 |
0.6718 USDT |
2,221,850.4457 |
0.6640 USDT |
0.6510 USDT |
0.6960 USDT |
0.6610 USDT |
| 2022-06-16 |
0.7105 USDT |
5,120,179.3656 |
0.7670 USDT |
0.6450 USDT |
0.7870 USDT |
0.6650 USDT |
| 2022-06-15 |
0.6752 USDT |
11,008,331.8840 |
0.7310 USDT |
0.6060 USDT |
0.7730 USDT |
0.7670 USDT |
| 2022-06-14 |
0.7041 USDT |
8,646,243.1197 |
0.7190 USDT |
0.6360 USDT |
0.7570 USDT |
0.7310 USDT |
| 2022-06-13 |
0.7023 USDT |
17,077,817.6126 |
0.8640 USDT |
0.6300 USDT |
0.8750 USDT |
0.7200 USDT |
| 2022-06-12 |
0.8910 USDT |
5,499,782.0838 |
0.9109 USDT |
0.8414 USDT |
0.9587 USDT |
0.8646 USDT |
| 2022-06-11 |
0.9609 USDT |
4,509,820.8172 |
1.0288 USDT |
0.8852 USDT |
1.0624 USDT |
0.9102 USDT |
| 2022-06-10 |
1.0948 USDT |
2,840,777.2588 |
1.1490 USDT |
1.0139 USDT |
1.1670 USDT |
1.0280 USDT |
| 2022-06-09 |
1.1539 USDT |
2,674,208.1242 |
1.1594 USDT |
1.1321 USDT |
1.1798 USDT |
1.1490 USDT |
| 2022-06-08 |
1.1788 USDT |
3,018,127.6201 |
1.1875 USDT |
1.1378 USDT |
1.2163 USDT |
1.1589 USDT |
| 2022-06-07 |
1.1961 USDT |
3,847,243.8223 |
1.2874 USDT |
1.1580 USDT |
1.2882 USDT |
1.1877 USDT |
| 2022-06-06 |
1.2829 USDT |
3,535,110.5813 |
1.2115 USDT |
1.2070 USDT |
1.3348 USDT |
1.2870 USDT |
| 2022-06-05 |
1.1847 USDT |
2,029,871.4865 |
1.1793 USDT |
1.1489 USDT |
1.2452 USDT |
1.2102 USDT |
| 2022-06-04 |
1.1711 USDT |
2,617,782.3494 |
1.1728 USDT |
1.1454 USDT |
1.1900 USDT |
1.1788 USDT |
| 2022-06-03 |
1.2075 USDT |
2,118,605.9443 |
1.2569 USDT |
1.1626 USDT |
1.2684 USDT |
1.1732 USDT |
| 2022-06-02 |
1.2357 USDT |
3,842,285.2029 |
1.2678 USDT |
1.2010 USDT |
1.2680 USDT |
1.2565 USDT |
| 2022-06-01 |
1.3498 USDT |
4,689,179.1414 |
1.3821 USDT |
1.2290 USDT |
1.4350 USDT |
1.2681 USDT |
| 2022-05-31 |
1.3882 USDT |
3,943,278.0266 |
1.3875 USDT |
1.3183 USDT |
1.4679 USDT |
1.3811 USDT |
| 2022-05-30 |
1.3180 USDT |
4,014,385.0447 |
1.2546 USDT |
1.2365 USDT |
1.3992 USDT |
1.3875 USDT |
| 2022-05-29 |
1.2154 USDT |
2,382,178.8313 |
1.2190 USDT |
1.1771 USDT |
1.2622 USDT |
1.2545 USDT |
| 2022-05-28 |
1.2366 USDT |
4,785,906.6900 |
1.1725 USDT |
1.1659 USDT |
1.2979 USDT |
1.2194 USDT |
| 2022-05-27 |
1.1749 USDT |
5,169,995.8349 |
1.2060 USDT |
1.1108 USDT |
1.2266 USDT |
1.1726 USDT |
| 2022-05-26 |
1.1774 USDT |
5,935,127.5495 |
1.2338 USDT |
1.0900 USDT |
1.2622 USDT |
1.2063 USDT |
| 2022-05-25 |
1.2417 USDT |
3,953,635.7958 |
1.2576 USDT |
1.2032 USDT |
1.2880 USDT |
1.2342 USDT |
| 2022-05-24 |
1.2459 USDT |
3,371,900.3916 |
1.3006 USDT |
1.1845 USDT |
1.3067 USDT |
1.2579 USDT |
| 2022-05-23 |
1.3493 USDT |
7,037,624.6464 |
1.2738 USDT |
1.2474 USDT |
1.4186 USDT |
1.3006 USDT |
| 2022-05-22 |
1.2345 USDT |
4,058,065.2047 |
1.2118 USDT |
1.1805 USDT |
1.2908 USDT |
1.2746 USDT |
| 2022-05-21 |
1.1716 USDT |
6,612,539.0637 |
1.1288 USDT |
1.1000 USDT |
1.2400 USDT |
1.2113 USDT |
| 2022-05-20 |
1.1191 USDT |
8,918,844.5297 |
1.0808 USDT |
1.0623 USDT |
1.1849 USDT |
1.1280 USDT |
| 2022-05-19 |
1.1324 USDT |
12,481,299.9075 |
1.2293 USDT |
1.0000 USDT |
1.2720 USDT |
1.0810 USDT |
| 2022-05-18 |
1.3049 USDT |
6,464,706.7246 |
1.3915 USDT |
1.2048 USDT |
1.4214 USDT |
1.2298 USDT |
| 2022-05-17 |
1.3859 USDT |
5,680,852.3905 |
1.3653 USDT |
1.2939 USDT |
1.4646 USDT |
1.3911 USDT |
| 2022-05-16 |
1.3790 USDT |
3,596,821.8925 |
1.5105 USDT |
1.3146 USDT |
1.5110 USDT |
1.3637 USDT |
| 2022-05-15 |
1.4204 USDT |
3,182,953.9912 |
1.4169 USDT |
1.3636 USDT |
1.5186 USDT |
1.5112 USDT |