Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-03 |
3.1400 USDT |
11,298,923.4381 |
3.1963 USDT |
2.9822 USDT |
3.2694 USDT |
3.0836 USDT |
| 2022-02-02 |
3.2702 USDT |
12,482,784.7512 |
3.3406 USDT |
3.1833 USDT |
3.5069 USDT |
3.1997 USDT |
| 2022-02-01 |
3.2227 USDT |
15,728,962.0275 |
3.1066 USDT |
3.0924 USDT |
3.4199 USDT |
3.3388 USDT |
| 2022-01-31 |
3.1091 USDT |
19,194,797.1462 |
3.1120 USDT |
2.9470 USDT |
3.2636 USDT |
3.1062 USDT |
| 2022-01-30 |
3.0379 USDT |
17,508,912.4904 |
2.9652 USDT |
2.9243 USDT |
3.2233 USDT |
3.1105 USDT |
| 2022-01-29 |
2.9057 USDT |
13,637,490.3632 |
2.8453 USDT |
2.7680 USDT |
3.0670 USDT |
2.9661 USDT |
| 2022-01-28 |
2.8500 USDT |
16,807,447.4426 |
2.8553 USDT |
2.6525 USDT |
2.9235 USDT |
2.8447 USDT |
| 2022-01-27 |
2.9830 USDT |
23,573,141.3903 |
3.1121 USDT |
2.7097 USDT |
3.2940 USDT |
2.8538 USDT |
| 2022-01-26 |
3.0264 USDT |
19,888,357.4975 |
2.9404 USDT |
2.9364 USDT |
3.2371 USDT |
3.1123 USDT |
| 2022-01-25 |
2.7596 USDT |
22,346,570.0460 |
2.5768 USDT |
2.4672 USDT |
3.0772 USDT |
2.9423 USDT |
| 2022-01-24 |
2.7510 USDT |
23,021,821.3487 |
2.9240 USDT |
2.3613 USDT |
3.0553 USDT |
2.5780 USDT |
| 2022-01-23 |
2.8768 USDT |
19,441,112.5600 |
2.8310 USDT |
2.7254 USDT |
3.1500 USDT |
2.9226 USDT |
| 2022-01-22 |
3.2723 USDT |
37,084,910.5033 |
3.7134 USDT |
2.5557 USDT |
3.7616 USDT |
2.8311 USDT |
| 2022-01-21 |
4.1153 USDT |
20,997,074.3840 |
4.5180 USDT |
3.5851 USDT |
4.5556 USDT |
3.7125 USDT |
| 2022-01-20 |
4.4326 USDT |
11,030,392.5184 |
4.3460 USDT |
4.1645 USDT |
4.5544 USDT |
4.5192 USDT |
| 2022-01-19 |
4.4297 USDT |
13,749,568.5663 |
4.5119 USDT |
4.2153 USDT |
4.6546 USDT |
4.3474 USDT |
| 2022-01-18 |
4.7316 USDT |
14,609,839.1275 |
4.9502 USDT |
4.4400 USDT |
5.0235 USDT |
4.5130 USDT |
| 2022-01-17 |
5.0302 USDT |
16,064,085.1984 |
5.1092 USDT |
4.7700 USDT |
5.1789 USDT |
4.9511 USDT |
| 2022-01-16 |
5.2256 USDT |
11,570,495.8641 |
5.3450 USDT |
5.0571 USDT |
5.5542 USDT |
5.1061 USDT |
| 2022-01-15 |
5.2015 USDT |
14,020,536.8734 |
5.0573 USDT |
4.9899 USDT |
5.4800 USDT |
5.3457 USDT |
| 2022-01-14 |
4.9872 USDT |
25,234,496.2186 |
4.9171 USDT |
4.6530 USDT |
5.1842 USDT |
5.0572 USDT |
| 2022-01-13 |
4.8818 USDT |
15,670,197.1277 |
4.8429 USDT |
4.7585 USDT |
5.0940 USDT |
4.9207 USDT |
| 2022-01-12 |
4.5836 USDT |
17,184,983.1445 |
4.3281 USDT |
4.3265 USDT |
4.9621 USDT |
4.8390 USDT |
| 2022-01-11 |
4.2606 USDT |
16,923,271.3230 |
4.1910 USDT |
4.1249 USDT |
4.4972 USDT |
4.3301 USDT |
| 2022-01-10 |
4.3840 USDT |
22,637,399.6013 |
4.5781 USDT |
4.0106 USDT |
4.8680 USDT |
4.1899 USDT |
| 2022-01-09 |
4.6961 USDT |
18,753,601.4497 |
4.8116 USDT |
4.3678 USDT |
4.8884 USDT |
4.5805 USDT |
| 2022-01-08 |
4.8684 USDT |
14,539,976.0137 |
4.9231 USDT |
4.7900 USDT |
5.2700 USDT |
4.8137 USDT |
| 2022-01-07 |
5.1200 USDT |
24,999,764.1528 |
5.3168 USDT |
4.7200 USDT |
5.4930 USDT |
4.9231 USDT |
| 2022-01-06 |
5.6742 USDT |
28,964,230.0448 |
6.0337 USDT |
4.9913 USDT |
6.0436 USDT |
5.3146 USDT |
| 2022-01-05 |
6.2114 USDT |
15,075,807.6808 |
6.3901 USDT |
5.9549 USDT |
6.4284 USDT |
6.0326 USDT |
| 2022-01-04 |
6.4223 USDT |
24,792,180.2503 |
6.4592 USDT |
6.1425 USDT |
6.8208 USDT |
6.3853 USDT |
| 2022-01-03 |
6.2515 USDT |
21,697,886.0470 |
6.0438 USDT |
5.7296 USDT |
6.7392 USDT |
6.4592 USDT |
| 2022-01-02 |
5.9500 USDT |
21,000,929.2589 |
5.8535 USDT |
5.8517 USDT |
6.4526 USDT |
6.0464 USDT |
| 2022-01-01 |
5.7102 USDT |
19,874,286.4007 |
5.5655 USDT |
5.1430 USDT |
6.0200 USDT |
5.8549 USDT |
| 2021-12-31 |
5.3657 USDT |
17,004,559.8058 |
5.1658 USDT |
5.0062 USDT |
5.6600 USDT |
5.5655 USDT |
| 2021-12-30 |
5.1676 USDT |
17,649,274.6745 |
5.1676 USDT |
4.6588 USDT |
5.2789 USDT |
5.1676 USDT |
| 2021-12-29 |
5.0583 USDT |
19,641,129.0956 |
4.9506 USDT |
4.6488 USDT |
5.1971 USDT |
5.1659 USDT |
| 2021-12-28 |
5.2776 USDT |
16,888,554.8323 |
5.6044 USDT |
4.8617 USDT |
5.7068 USDT |
4.9508 USDT |
| 2021-12-27 |
5.6483 USDT |
8,959,624.8450 |
5.6921 USDT |
5.5040 USDT |
5.8509 USDT |
5.6045 USDT |
| 2021-12-26 |
5.5236 USDT |
18,462,873.8021 |
5.3554 USDT |
5.2780 USDT |
6.0798 USDT |
5.6917 USDT |
| 2021-12-25 |
5.4521 USDT |
17,204,787.8234 |
5.5501 USDT |
5.0750 USDT |
5.6225 USDT |
5.3541 USDT |
| 2021-12-24 |
5.3427 USDT |
16,598,084.4125 |
5.1336 USDT |
4.9805 USDT |
5.5626 USDT |
5.5517 USDT |
| 2021-12-23 |
5.1551 USDT |
20,896,219.4168 |
5.1823 USDT |
4.8458 USDT |
5.3722 USDT |
5.1279 USDT |
| 2021-12-22 |
4.7316 USDT |
19,692,292.0269 |
4.2818 USDT |
4.2400 USDT |
5.2374 USDT |
5.1813 USDT |
| 2021-12-21 |
4.0647 USDT |
13,050,601.0081 |
3.8476 USDT |
3.8268 USDT |
4.4264 USDT |
4.2818 USDT |
| 2021-12-20 |
4.0764 USDT |
12,081,483.8830 |
4.3036 USDT |
3.7856 USDT |
4.3426 USDT |
3.8491 USDT |
| 2021-12-19 |
4.3913 USDT |
11,534,731.7544 |
4.4772 USDT |
4.2731 USDT |
4.6018 USDT |
4.3053 USDT |
| 2021-12-18 |
4.3967 USDT |
20,567,369.8226 |
4.3171 USDT |
4.1023 USDT |
4.6158 USDT |
4.4763 USDT |
| 2021-12-17 |
4.1945 USDT |
18,681,043.6421 |
4.0699 USDT |
3.7045 USDT |
4.3190 USDT |
4.3190 USDT |
| 2021-12-16 |
3.6714 USDT |
14,383,544.1441 |
3.2732 USDT |
3.2290 USDT |
4.0889 USDT |
4.0696 USDT |