Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-14 |
1.3415 USDT |
4,089,483.1962 |
1.3155 USDT |
1.2481 USDT |
1.4310 USDT |
1.4166 USDT |
| 2022-05-13 |
1.4571 USDT |
10,031,463.1875 |
1.3074 USDT |
1.2801 USDT |
1.5969 USDT |
1.3159 USDT |
| 2022-05-12 |
1.3092 USDT |
19,270,691.9296 |
1.5074 USDT |
1.0972 USDT |
1.5934 USDT |
1.3078 USDT |
| 2022-05-11 |
1.7430 USDT |
22,881,700.0421 |
1.9756 USDT |
1.3831 USDT |
2.0305 USDT |
1.5098 USDT |
| 2022-05-10 |
2.0150 USDT |
13,947,622.1682 |
1.9099 USDT |
1.8561 USDT |
2.1525 USDT |
1.9767 USDT |
| 2022-05-09 |
2.1293 USDT |
13,072,864.1980 |
2.3469 USDT |
1.9023 USDT |
2.3870 USDT |
1.9103 USDT |
| 2022-05-08 |
2.3396 USDT |
9,995,858.6540 |
2.2273 USDT |
2.1715 USDT |
2.4589 USDT |
2.3451 USDT |
| 2022-05-07 |
2.2907 USDT |
6,264,624.7057 |
2.2927 USDT |
2.1709 USDT |
2.3706 USDT |
2.2270 USDT |
| 2022-05-06 |
2.3441 USDT |
11,763,904.6396 |
2.4579 USDT |
2.1861 USDT |
2.5164 USDT |
2.2929 USDT |
| 2022-05-05 |
2.4759 USDT |
15,603,900.5744 |
2.5961 USDT |
2.2702 USDT |
2.6681 USDT |
2.4590 USDT |
| 2022-05-04 |
2.4121 USDT |
17,253,213.3388 |
2.1553 USDT |
2.1420 USDT |
2.6471 USDT |
2.5956 USDT |
| 2022-05-03 |
2.1369 USDT |
6,722,550.1826 |
2.1009 USDT |
2.0363 USDT |
2.2159 USDT |
2.1557 USDT |
| 2022-05-02 |
2.0672 USDT |
6,669,820.3195 |
2.0668 USDT |
1.9870 USDT |
2.1388 USDT |
2.1021 USDT |
| 2022-05-01 |
2.0226 USDT |
6,449,265.3018 |
1.9958 USDT |
1.9485 USDT |
2.0888 USDT |
2.0678 USDT |
| 2022-04-30 |
2.1229 USDT |
5,833,776.0614 |
2.2304 USDT |
1.9850 USDT |
2.2494 USDT |
1.9974 USDT |
| 2022-04-29 |
2.3121 USDT |
5,712,924.6564 |
2.3984 USDT |
2.1989 USDT |
2.4297 USDT |
2.2314 USDT |
| 2022-04-28 |
2.4743 USDT |
6,470,641.2512 |
2.4901 USDT |
2.3750 USDT |
2.5762 USDT |
2.3987 USDT |
| 2022-04-27 |
2.4505 USDT |
6,428,005.6395 |
2.3676 USDT |
2.3562 USDT |
2.5465 USDT |
2.4895 USDT |
| 2022-04-26 |
2.6020 USDT |
8,622,975.3341 |
2.7425 USDT |
2.3443 USDT |
2.7766 USDT |
2.3670 USDT |
| 2022-04-25 |
2.6178 USDT |
10,253,963.2788 |
2.7012 USDT |
2.4868 USDT |
2.7729 USDT |
2.7423 USDT |
| 2022-04-24 |
2.6650 USDT |
11,256,328.9850 |
2.6648 USDT |
2.5852 USDT |
2.7802 USDT |
2.7017 USDT |
| 2022-04-23 |
2.6038 USDT |
16,603,478.4768 |
2.4819 USDT |
2.4619 USDT |
2.7456 USDT |
2.6651 USDT |
| 2022-04-22 |
2.4223 USDT |
20,037,689.6081 |
2.1960 USDT |
2.1850 USDT |
2.5957 USDT |
2.4823 USDT |
| 2022-04-21 |
2.3261 USDT |
5,659,430.8661 |
2.3294 USDT |
2.1700 USDT |
2.4073 USDT |
2.1960 USDT |
| 2022-04-20 |
2.3340 USDT |
6,786,415.7510 |
2.3116 USDT |
2.2600 USDT |
2.4194 USDT |
2.3300 USDT |
| 2022-04-19 |
2.2500 USDT |
5,757,529.3902 |
2.1858 USDT |
2.1548 USDT |
2.3450 USDT |
2.3117 USDT |
| 2022-04-18 |
2.1173 USDT |
6,700,163.0232 |
2.1932 USDT |
2.0500 USDT |
2.1932 USDT |
2.1866 USDT |
| 2022-04-17 |
2.2693 USDT |
4,929,579.9037 |
2.2368 USDT |
2.1932 USDT |
2.3492 USDT |
2.1935 USDT |
| 2022-04-16 |
2.2253 USDT |
2,229,493.5164 |
2.2267 USDT |
2.1850 USDT |
2.2550 USDT |
2.2356 USDT |
| 2022-04-15 |
2.2264 USDT |
2,559,780.2876 |
2.2285 USDT |
2.1847 USDT |
2.2718 USDT |
2.2268 USDT |
| 2022-04-14 |
2.2581 USDT |
4,238,844.2631 |
2.2953 USDT |
2.2004 USDT |
2.3272 USDT |
2.2278 USDT |
| 2022-04-13 |
2.2444 USDT |
4,915,198.8511 |
2.2222 USDT |
2.1780 USDT |
2.3148 USDT |
2.2952 USDT |
| 2022-04-12 |
2.2214 USDT |
6,796,283.8627 |
2.1672 USDT |
2.1530 USDT |
2.2900 USDT |
2.2190 USDT |
| 2022-04-11 |
2.2584 USDT |
8,181,379.4754 |
2.4032 USDT |
2.1382 USDT |
2.4481 USDT |
2.1675 USDT |
| 2022-04-10 |
2.4541 USDT |
5,431,788.7517 |
2.4741 USDT |
2.3900 USDT |
2.5222 USDT |
2.4040 USDT |
| 2022-04-09 |
2.3845 USDT |
4,801,838.3178 |
2.3427 USDT |
2.3065 USDT |
2.4842 USDT |
2.4708 USDT |
| 2022-04-08 |
2.4753 USDT |
6,909,969.1917 |
2.5374 USDT |
2.3225 USDT |
2.5821 USDT |
2.3427 USDT |
| 2022-04-07 |
2.5032 USDT |
6,901,134.8665 |
2.4972 USDT |
2.4362 USDT |
2.5689 USDT |
2.5383 USDT |
| 2022-04-06 |
2.6596 USDT |
10,997,489.8556 |
2.8061 USDT |
2.4873 USDT |
2.8075 USDT |
2.4993 USDT |
| 2022-04-05 |
2.8902 USDT |
7,700,233.0199 |
2.9154 USDT |
2.7964 USDT |
2.9646 USDT |
2.8060 USDT |
| 2022-04-04 |
2.8725 USDT |
9,185,336.0933 |
2.9490 USDT |
2.7415 USDT |
2.9960 USDT |
2.9154 USDT |
| 2022-04-03 |
2.9583 USDT |
9,186,944.2685 |
2.8966 USDT |
2.8237 USDT |
3.0532 USDT |
2.9490 USDT |
| 2022-04-02 |
2.8873 USDT |
11,888,249.8635 |
2.8013 USDT |
2.7790 USDT |
2.9588 USDT |
2.8923 USDT |
| 2022-04-01 |
2.6972 USDT |
9,200,929.2568 |
2.6359 USDT |
2.5560 USDT |
2.8388 USDT |
2.8000 USDT |
| 2022-03-31 |
2.7869 USDT |
11,633,908.6712 |
2.8145 USDT |
2.5884 USDT |
2.9411 USDT |
2.6362 USDT |
| 2022-03-30 |
2.8097 USDT |
10,637,163.1691 |
2.8095 USDT |
2.6749 USDT |
2.9064 USDT |
2.8154 USDT |
| 2022-03-29 |
2.7693 USDT |
14,531,207.4215 |
2.5814 USDT |
2.5747 USDT |
2.8893 USDT |
2.8092 USDT |
| 2022-03-28 |
2.6457 USDT |
10,508,760.0715 |
2.6178 USDT |
2.5411 USDT |
2.7288 USDT |
2.5838 USDT |
| 2022-03-27 |
2.5052 USDT |
10,830,451.1653 |
2.4116 USDT |
2.3898 USDT |
2.6550 USDT |
2.6180 USDT |
| 2022-03-26 |
2.3572 USDT |
3,954,757.4523 |
2.2841 USDT |
2.2791 USDT |
2.4180 USDT |
2.4110 USDT |