Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-02 |
0.4621 USDT |
3,712,076.8180 |
0.4710 USDT |
0.4500 USDT |
0.4755 USDT |
0.4535 USDT |
| 2024-06-01 |
0.4670 USDT |
1,909,925.3657 |
0.4625 USDT |
0.4597 USDT |
0.4748 USDT |
0.4709 USDT |
| 2024-05-31 |
0.4659 USDT |
4,932,746.1583 |
0.4687 USDT |
0.4546 USDT |
0.4758 USDT |
0.4622 USDT |
| 2024-05-30 |
0.4738 USDT |
5,819,301.1939 |
0.4818 USDT |
0.4631 USDT |
0.4875 USDT |
0.4687 USDT |
| 2024-05-29 |
0.4927 USDT |
9,694,844.0241 |
0.4907 USDT |
0.4807 USDT |
0.5058 USDT |
0.4820 USDT |
| 2024-05-28 |
0.4847 USDT |
13,031,194.8500 |
0.4966 USDT |
0.4725 USDT |
0.5068 USDT |
0.4904 USDT |
| 2024-05-27 |
0.4873 USDT |
9,635,575.8684 |
0.4810 USDT |
0.4753 USDT |
0.5029 USDT |
0.4964 USDT |
| 2024-05-26 |
0.4886 USDT |
3,259,680.1531 |
0.4970 USDT |
0.4786 USDT |
0.4994 USDT |
0.4809 USDT |
| 2024-05-25 |
0.5021 USDT |
7,366,254.5515 |
0.4921 USDT |
0.4912 USDT |
0.5155 USDT |
0.4970 USDT |
| 2024-05-24 |
0.4750 USDT |
8,933,383.3986 |
0.4628 USDT |
0.4502 USDT |
0.4933 USDT |
0.4922 USDT |
| 2024-05-23 |
0.4546 USDT |
13,328,849.2695 |
0.4681 USDT |
0.4294 USDT |
0.4740 USDT |
0.4629 USDT |
| 2024-05-22 |
0.4754 USDT |
6,144,926.6406 |
0.4830 USDT |
0.4637 USDT |
0.4840 USDT |
0.4680 USDT |
| 2024-05-21 |
0.4769 USDT |
20,419,474.3111 |
0.4635 USDT |
0.4615 USDT |
0.4952 USDT |
0.4830 USDT |
| 2024-05-20 |
0.4356 USDT |
10,296,375.8148 |
0.4192 USDT |
0.4134 USDT |
0.4641 USDT |
0.4627 USDT |
| 2024-05-19 |
0.4240 USDT |
3,706,309.3300 |
0.4352 USDT |
0.4125 USDT |
0.4382 USDT |
0.4192 USDT |
| 2024-05-18 |
0.4315 USDT |
2,680,179.0420 |
0.4307 USDT |
0.4252 USDT |
0.4362 USDT |
0.4355 USDT |
| 2024-05-17 |
0.4284 USDT |
3,931,538.2415 |
0.4206 USDT |
0.4148 USDT |
0.4387 USDT |
0.4307 USDT |
| 2024-05-16 |
0.4174 USDT |
5,573,136.9517 |
0.4231 USDT |
0.4060 USDT |
0.4254 USDT |
0.4206 USDT |
| 2024-05-15 |
0.4105 USDT |
7,407,837.4611 |
0.4005 USDT |
0.3946 USDT |
0.4264 USDT |
0.4229 USDT |
| 2024-05-14 |
0.4103 USDT |
10,840,474.6941 |
0.4155 USDT |
0.3993 USDT |
0.4190 USDT |
0.4003 USDT |
| 2024-05-13 |
0.4160 USDT |
6,647,766.9469 |
0.4193 USDT |
0.4028 USDT |
0.4275 USDT |
0.4155 USDT |
| 2024-05-12 |
0.4232 USDT |
2,378,080.7394 |
0.4230 USDT |
0.4148 USDT |
0.4285 USDT |
0.4192 USDT |
| 2024-05-11 |
0.4251 USDT |
2,807,105.4527 |
0.4222 USDT |
0.4191 USDT |
0.4344 USDT |
0.4228 USDT |
| 2024-05-10 |
0.4359 USDT |
6,557,196.1045 |
0.4465 USDT |
0.4152 USDT |
0.4531 USDT |
0.4221 USDT |
| 2024-05-09 |
0.4429 USDT |
5,428,577.8738 |
0.4411 USDT |
0.4318 USDT |
0.4520 USDT |
0.4468 USDT |
| 2024-05-08 |
0.4320 USDT |
12,906,817.2812 |
0.4239 USDT |
0.4177 USDT |
0.4483 USDT |
0.4407 USDT |
| 2024-05-07 |
0.4336 USDT |
6,456,432.5104 |
0.4338 USDT |
0.4212 USDT |
0.4426 USDT |
0.4240 USDT |
| 2024-05-06 |
0.4443 USDT |
10,752,905.7500 |
0.4477 USDT |
0.4334 USDT |
0.4600 USDT |
0.4336 USDT |
| 2024-05-05 |
0.4387 USDT |
4,664,980.3196 |
0.4381 USDT |
0.4298 USDT |
0.4504 USDT |
0.4475 USDT |
| 2024-05-04 |
0.4401 USDT |
2,789,512.2571 |
0.4400 USDT |
0.4333 USDT |
0.4458 USDT |
0.4380 USDT |
| 2024-05-03 |
0.4301 USDT |
5,397,811.0668 |
0.4236 USDT |
0.4197 USDT |
0.4426 USDT |
0.4401 USDT |
| 2024-05-02 |
0.4207 USDT |
5,193,485.7364 |
0.4191 USDT |
0.4069 USDT |
0.4302 USDT |
0.4236 USDT |
| 2024-05-01 |
0.4072 USDT |
12,169,805.1882 |
0.4095 USDT |
0.3865 USDT |
0.4261 USDT |
0.4192 USDT |
| 2024-04-30 |
0.4110 USDT |
8,545,717.4777 |
0.4351 USDT |
0.3927 USDT |
0.4392 USDT |
0.4093 USDT |
| 2024-04-29 |
0.4324 USDT |
5,909,400.3744 |
0.4402 USDT |
0.4215 USDT |
0.4474 USDT |
0.4351 USDT |
| 2024-04-28 |
0.4477 USDT |
5,838,888.2276 |
0.4449 USDT |
0.4380 USDT |
0.4545 USDT |
0.4403 USDT |
| 2024-04-27 |
0.4340 USDT |
6,729,084.0043 |
0.4399 USDT |
0.4193 USDT |
0.4473 USDT |
0.4449 USDT |
| 2024-04-26 |
0.4385 USDT |
6,437,224.9945 |
0.4421 USDT |
0.4288 USDT |
0.4480 USDT |
0.4399 USDT |
| 2024-04-25 |
0.4351 USDT |
7,776,387.8962 |
0.4375 USDT |
0.4244 USDT |
0.4486 USDT |
0.4424 USDT |
| 2024-04-24 |
0.4580 USDT |
7,888,788.2765 |
0.4627 USDT |
0.4314 USDT |
0.4785 USDT |
0.4376 USDT |
| 2024-04-23 |
0.4633 USDT |
6,196,081.0896 |
0.4675 USDT |
0.4564 USDT |
0.4718 USDT |
0.4628 USDT |
| 2024-04-22 |
0.4652 USDT |
6,122,614.9499 |
0.4541 USDT |
0.4523 USDT |
0.4763 USDT |
0.4675 USDT |
| 2024-04-21 |
0.4563 USDT |
5,556,633.3007 |
0.4624 USDT |
0.4437 USDT |
0.4669 USDT |
0.4540 USDT |
| 2024-04-20 |
0.4442 USDT |
7,392,431.9615 |
0.4324 USDT |
0.4258 USDT |
0.4652 USDT |
0.4627 USDT |
| 2024-04-19 |
0.4279 USDT |
13,148,355.7579 |
0.4322 USDT |
0.3976 USDT |
0.4444 USDT |
0.4328 USDT |
| 2024-04-18 |
0.4292 USDT |
11,185,879.8198 |
0.4251 USDT |
0.4145 USDT |
0.4386 USDT |
0.4322 USDT |
| 2024-04-17 |
0.4223 USDT |
11,630,351.4380 |
0.4317 USDT |
0.4062 USDT |
0.4363 USDT |
0.4253 USDT |
| 2024-04-16 |
0.4254 USDT |
15,004,597.9274 |
0.4280 USDT |
0.4107 USDT |
0.4393 USDT |
0.4319 USDT |
| 2024-04-15 |
0.4414 USDT |
19,070,473.9470 |
0.4526 USDT |
0.4079 USDT |
0.4641 USDT |
0.4278 USDT |
| 2024-04-14 |
0.4333 USDT |
32,427,256.4564 |
0.4223 USDT |
0.4093 USDT |
0.4569 USDT |
0.4526 USDT |