Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-25 |
2.3522 USDT |
7,524,487.1098 |
2.3830 USDT |
2.2559 USDT |
2.4344 USDT |
2.2837 USDT |
| 2022-03-24 |
2.3880 USDT |
6,692,446.9540 |
2.3820 USDT |
2.3292 USDT |
2.4366 USDT |
2.3829 USDT |
| 2022-03-23 |
2.3129 USDT |
7,226,974.8927 |
2.2665 USDT |
2.2362 USDT |
2.3947 USDT |
2.3823 USDT |
| 2022-03-22 |
2.2784 USDT |
6,781,815.5889 |
2.1949 USDT |
2.1773 USDT |
2.3312 USDT |
2.2662 USDT |
| 2022-03-21 |
2.1760 USDT |
6,594,002.0443 |
2.1472 USDT |
2.1024 USDT |
2.2385 USDT |
2.1956 USDT |
| 2022-03-20 |
2.2000 USDT |
6,810,794.5056 |
2.2855 USDT |
2.1193 USDT |
2.3005 USDT |
2.1473 USDT |
| 2022-03-19 |
2.2762 USDT |
7,181,707.4842 |
2.2432 USDT |
2.2232 USDT |
2.3252 USDT |
2.2854 USDT |
| 2022-03-18 |
2.1620 USDT |
9,055,568.7516 |
2.1262 USDT |
2.0780 USDT |
2.2554 USDT |
2.2432 USDT |
| 2022-03-17 |
2.1068 USDT |
7,736,601.3716 |
2.0906 USDT |
2.0362 USDT |
2.1836 USDT |
2.1246 USDT |
| 2022-03-16 |
1.9825 USDT |
9,975,687.2275 |
1.9519 USDT |
1.9059 USDT |
2.0987 USDT |
2.0905 USDT |
| 2022-03-15 |
1.9266 USDT |
6,321,624.3938 |
1.9526 USDT |
1.8694 USDT |
2.0040 USDT |
1.9510 USDT |
| 2022-03-14 |
1.9441 USDT |
5,575,096.6448 |
1.9196 USDT |
1.8975 USDT |
2.0002 USDT |
1.9526 USDT |
| 2022-03-13 |
1.9753 USDT |
4,330,167.4541 |
1.9760 USDT |
1.8909 USDT |
2.0349 USDT |
1.9197 USDT |
| 2022-03-12 |
2.0162 USDT |
3,496,503.8982 |
1.9700 USDT |
1.9670 USDT |
2.0615 USDT |
1.9756 USDT |
| 2022-03-11 |
2.0111 USDT |
7,103,667.7838 |
2.0414 USDT |
1.9430 USDT |
2.1057 USDT |
1.9707 USDT |
| 2022-03-10 |
2.0245 USDT |
8,483,217.7619 |
2.1581 USDT |
1.9481 USDT |
2.1648 USDT |
2.0418 USDT |
| 2022-03-09 |
2.1551 USDT |
7,338,318.2995 |
2.0355 USDT |
2.0253 USDT |
2.2154 USDT |
2.1593 USDT |
| 2022-03-08 |
2.0537 USDT |
8,628,910.6747 |
1.9771 USDT |
1.9669 USDT |
2.1237 USDT |
2.0349 USDT |
| 2022-03-07 |
2.0294 USDT |
10,793,203.2472 |
2.0600 USDT |
1.9248 USDT |
2.1356 USDT |
1.9771 USDT |
| 2022-03-06 |
2.1438 USDT |
7,387,558.4218 |
2.2482 USDT |
2.0540 USDT |
2.2681 USDT |
2.0607 USDT |
| 2022-03-05 |
2.2410 USDT |
5,209,344.4937 |
2.2519 USDT |
2.1813 USDT |
2.2841 USDT |
2.2479 USDT |
| 2022-03-04 |
2.3938 USDT |
8,155,427.0969 |
2.5063 USDT |
2.2225 USDT |
2.5214 USDT |
2.2524 USDT |
| 2022-03-03 |
2.5463 USDT |
9,570,386.5169 |
2.6458 USDT |
2.4451 USDT |
2.6699 USDT |
2.5065 USDT |
| 2022-03-02 |
2.6344 USDT |
15,471,914.5493 |
2.5446 USDT |
2.4628 USDT |
2.7567 USDT |
2.6450 USDT |
| 2022-03-01 |
2.4950 USDT |
13,152,133.5173 |
2.4410 USDT |
2.4000 USDT |
2.6000 USDT |
2.5441 USDT |
| 2022-02-28 |
2.2682 USDT |
11,197,018.6073 |
2.1879 USDT |
2.1253 USDT |
2.4480 USDT |
2.4417 USDT |
| 2022-02-27 |
2.2897 USDT |
9,690,179.5101 |
2.3938 USDT |
2.1507 USDT |
2.3952 USDT |
2.1878 USDT |
| 2022-02-26 |
2.3889 USDT |
7,532,242.9813 |
2.3608 USDT |
2.3128 USDT |
2.4594 USDT |
2.3923 USDT |
| 2022-02-25 |
2.1682 USDT |
6,909,226.1011 |
2.0674 USDT |
2.0432 USDT |
2.2990 USDT |
2.2689 USDT |
| 2022-02-24 |
2.2542 USDT |
22,995,854.2961 |
2.4411 USDT |
1.8904 USDT |
2.5191 USDT |
2.0672 USDT |
| 2022-02-23 |
2.4124 USDT |
8,943,729.7628 |
2.3824 USDT |
2.3175 USDT |
2.5126 USDT |
2.4424 USDT |
| 2022-02-22 |
2.4932 USDT |
13,889,208.1092 |
2.6044 USDT |
2.2243 USDT |
2.6140 USDT |
2.3819 USDT |
| 2022-02-21 |
2.5916 USDT |
9,588,123.5865 |
2.5786 USDT |
2.4490 USDT |
2.6918 USDT |
2.6046 USDT |
| 2022-02-20 |
2.6775 USDT |
7,756,105.8488 |
2.7763 USDT |
2.5150 USDT |
2.8209 USDT |
2.5787 USDT |
| 2022-02-19 |
2.8049 USDT |
6,940,497.0913 |
2.8331 USDT |
2.7103 USDT |
2.8783 USDT |
2.7766 USDT |
| 2022-02-18 |
2.9620 USDT |
10,386,776.1072 |
3.0880 USDT |
2.8102 USDT |
3.1280 USDT |
2.8360 USDT |
| 2022-02-17 |
3.0930 USDT |
12,114,981.4447 |
3.0991 USDT |
3.0405 USDT |
3.2981 USDT |
3.0869 USDT |
| 2022-02-16 |
3.0844 USDT |
9,631,720.6872 |
3.0717 USDT |
3.0573 USDT |
3.2292 USDT |
3.0971 USDT |
| 2022-02-15 |
2.9408 USDT |
9,882,636.1067 |
2.8110 USDT |
2.7669 USDT |
3.1300 USDT |
3.0705 USDT |
| 2022-02-14 |
2.8460 USDT |
9,543,095.8049 |
2.8831 USDT |
2.6500 USDT |
2.8886 USDT |
2.8089 USDT |
| 2022-02-13 |
2.9241 USDT |
6,971,895.0716 |
2.9661 USDT |
2.8303 USDT |
3.0182 USDT |
2.8820 USDT |
| 2022-02-12 |
3.0886 USDT |
9,898,967.2744 |
3.2106 USDT |
2.7831 USDT |
3.2226 USDT |
2.9666 USDT |
| 2022-02-11 |
3.2802 USDT |
9,499,489.9198 |
3.3506 USDT |
3.0216 USDT |
3.3720 USDT |
3.2098 USDT |
| 2022-02-10 |
3.4131 USDT |
11,711,332.1782 |
3.4754 USDT |
3.1920 USDT |
3.5481 USDT |
3.3508 USDT |
| 2022-02-09 |
3.4284 USDT |
9,251,098.0115 |
3.3814 USDT |
3.2977 USDT |
3.5008 USDT |
3.4754 USDT |
| 2022-02-08 |
3.4905 USDT |
14,418,778.8788 |
3.6014 USDT |
3.3447 USDT |
3.7243 USDT |
3.3795 USDT |
| 2022-02-07 |
3.4866 USDT |
14,685,423.6190 |
3.3715 USDT |
3.2700 USDT |
3.6352 USDT |
3.6017 USDT |
| 2022-02-06 |
3.4558 USDT |
8,653,538.6908 |
3.5413 USDT |
3.3224 USDT |
3.5482 USDT |
3.3702 USDT |
| 2022-02-05 |
3.4338 USDT |
11,393,931.8763 |
3.3249 USDT |
3.3120 USDT |
3.5697 USDT |
3.5427 USDT |
| 2022-02-04 |
3.2037 USDT |
11,568,765.0844 |
3.0822 USDT |
2.9871 USDT |
3.3614 USDT |
3.3251 USDT |