Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-15 |
3.2992 USDT |
7,059,875.7849 |
3.3233 USDT |
3.2559 USDT |
3.5491 USDT |
3.2750 USDT |
| 2021-12-14 |
3.3749 USDT |
8,730,241.1376 |
3.4266 USDT |
3.2282 USDT |
3.4841 USDT |
3.3231 USDT |
| 2021-12-13 |
3.5407 USDT |
10,314,902.4011 |
3.6544 USDT |
3.3773 USDT |
3.8970 USDT |
3.4269 USDT |
| 2021-12-12 |
3.6621 USDT |
6,289,033.7042 |
3.6687 USDT |
3.5669 USDT |
3.7940 USDT |
3.6555 USDT |
| 2021-12-11 |
3.6090 USDT |
8,359,921.2706 |
3.5468 USDT |
3.2880 USDT |
3.6930 USDT |
3.6712 USDT |
| 2021-12-10 |
3.6901 USDT |
8,646,737.9673 |
3.8337 USDT |
3.5178 USDT |
3.8559 USDT |
3.5464 USDT |
| 2021-12-09 |
3.9275 USDT |
8,343,085.2618 |
4.0228 USDT |
3.7765 USDT |
4.2727 USDT |
3.8321 USDT |
| 2021-12-08 |
3.9542 USDT |
14,116,103.0287 |
3.8858 USDT |
3.7684 USDT |
4.2164 USDT |
4.0226 USDT |
| 2021-12-07 |
3.6852 USDT |
10,999,126.5939 |
3.4818 USDT |
3.4585 USDT |
3.9671 USDT |
3.8886 USDT |
| 2021-12-06 |
3.4986 USDT |
17,935,134.6577 |
3.5124 USDT |
3.1990 USDT |
3.8500 USDT |
3.4847 USDT |
| 2021-12-05 |
3.6210 USDT |
11,950,925.1632 |
3.7280 USDT |
3.4468 USDT |
3.9590 USDT |
3.5140 USDT |
| 2021-12-04 |
4.0943 USDT |
26,598,892.3438 |
4.4566 USDT |
2.6660 USDT |
4.4846 USDT |
3.7319 USDT |
| 2021-12-03 |
4.6139 USDT |
6,206,429.8690 |
4.7688 USDT |
4.4434 USDT |
4.8200 USDT |
4.4590 USDT |
| 2021-12-02 |
5.0514 USDT |
10,216,883.4404 |
5.3349 USDT |
4.6433 USDT |
5.3404 USDT |
4.7679 USDT |
| 2021-12-01 |
5.0574 USDT |
14,582,957.8261 |
4.7800 USDT |
4.5766 USDT |
5.4799 USDT |
5.3348 USDT |
| 2021-11-30 |
4.7418 USDT |
10,365,571.2467 |
4.7020 USDT |
4.5190 USDT |
5.0368 USDT |
4.7816 USDT |
| 2021-11-29 |
4.6015 USDT |
11,311,813.5176 |
4.5022 USDT |
4.1811 USDT |
5.0282 USDT |
4.7008 USDT |
| 2021-11-28 |
4.7288 USDT |
9,959,844.8792 |
4.9551 USDT |
4.4131 USDT |
5.0608 USDT |
4.5024 USDT |
| 2021-11-27 |
4.9977 USDT |
16,889,897.0892 |
5.0405 USDT |
4.8610 USDT |
5.3692 USDT |
4.9549 USDT |
| 2021-11-26 |
5.4585 USDT |
27,481,402.7865 |
5.8791 USDT |
4.7132 USDT |
6.3999 USDT |
5.0379 USDT |
| 2021-11-25 |
5.4248 USDT |
32,541,720.5741 |
4.9782 USDT |
4.9245 USDT |
6.2000 USDT |
5.8714 USDT |
| 2021-11-24 |
4.8288 USDT |
21,217,303.9063 |
4.6768 USDT |
4.5365 USDT |
5.1324 USDT |
4.9808 USDT |
| 2021-11-23 |
4.5904 USDT |
22,846,008.0747 |
4.5030 USDT |
4.0356 USDT |
4.9234 USDT |
4.6778 USDT |
| 2021-11-22 |
4.1901 USDT |
17,549,950.9332 |
3.8766 USDT |
3.7127 USDT |
4.5341 USDT |
4.5035 USDT |
| 2021-11-21 |
3.8685 USDT |
5,347,788.7007 |
3.8608 USDT |
3.7404 USDT |
3.9788 USDT |
3.8762 USDT |
| 2021-11-20 |
3.9615 USDT |
6,494,868.7797 |
4.0618 USDT |
3.8470 USDT |
4.1790 USDT |
3.8611 USDT |
| 2021-11-19 |
3.9161 USDT |
15,619,781.0449 |
3.7728 USDT |
3.5714 USDT |
4.2978 USDT |
4.0594 USDT |
| 2021-11-18 |
3.7864 USDT |
12,217,401.6540 |
3.8001 USDT |
3.6660 USDT |
4.2472 USDT |
3.7726 USDT |
| 2021-11-17 |
3.6882 USDT |
12,512,490.7155 |
3.5774 USDT |
3.4906 USDT |
4.0198 USDT |
3.7990 USDT |
| 2021-11-16 |
3.8103 USDT |
12,308,450.5821 |
4.0400 USDT |
3.2607 USDT |
4.0648 USDT |
3.5805 USDT |
| 2021-11-15 |
4.0693 USDT |
4,774,050.1306 |
4.0985 USDT |
4.0100 USDT |
4.1644 USDT |
4.0400 USDT |
| 2021-11-14 |
4.1848 USDT |
5,051,168.8865 |
4.2697 USDT |
4.0880 USDT |
4.3728 USDT |
4.0998 USDT |
| 2021-11-13 |
4.1395 USDT |
8,428,966.2999 |
4.0111 USDT |
3.8800 USDT |
4.3800 USDT |
4.2678 USDT |
| 2021-11-12 |
4.0993 USDT |
7,264,883.7089 |
4.1886 USDT |
3.9000 USDT |
4.2900 USDT |
4.0100 USDT |
| 2021-11-11 |
4.3778 USDT |
14,731,350.7268 |
4.5638 USDT |
3.6775 USDT |
4.5955 USDT |
4.1917 USDT |
| 2021-11-10 |
4.6858 USDT |
8,838,693.2758 |
4.8098 USDT |
4.3575 USDT |
4.8760 USDT |
4.5617 USDT |
| 2021-11-09 |
4.6533 USDT |
14,024,953.3315 |
4.4962 USDT |
4.4333 USDT |
4.9978 USDT |
4.8104 USDT |
| 2021-11-08 |
4.4012 USDT |
15,726,218.2371 |
4.3016 USDT |
4.2978 USDT |
4.7440 USDT |
4.5008 USDT |
| 2021-11-07 |
4.1466 USDT |
6,946,461.7359 |
3.9893 USDT |
3.9531 USDT |
4.3933 USDT |
4.3038 USDT |
| 2021-11-06 |
4.0448 USDT |
8,243,050.3364 |
4.1000 USDT |
3.8730 USDT |
4.2931 USDT |
3.9895 USDT |
| 2021-11-05 |
4.1064 USDT |
5,694,676.0200 |
4.1132 USDT |
4.0216 USDT |
4.2222 USDT |
4.0996 USDT |
| 2021-11-04 |
4.1563 USDT |
9,100,757.3233 |
4.2010 USDT |
4.0573 USDT |
4.5328 USDT |
4.1115 USDT |
| 2021-11-03 |
4.3025 USDT |
11,363,708.1139 |
4.4080 USDT |
4.0000 USDT |
4.6071 USDT |
4.1970 USDT |
| 2021-11-02 |
4.4479 USDT |
8,773,814.5898 |
4.4878 USDT |
4.2685 USDT |
4.6333 USDT |
4.4079 USDT |
| 2021-11-01 |
4.4694 USDT |
9,263,914.0436 |
4.4512 USDT |
4.1685 USDT |
4.5533 USDT |
4.4875 USDT |
| 2021-10-31 |
4.7420 USDT |
12,039,246.9536 |
5.0311 USDT |
4.3367 USDT |
5.0687 USDT |
4.4529 USDT |
| 2021-10-30 |
4.8919 USDT |
18,354,167.8949 |
4.7545 USDT |
4.5500 USDT |
5.3200 USDT |
5.0292 USDT |
| 2021-10-29 |
4.9036 USDT |
16,012,137.2283 |
5.0537 USDT |
4.5607 USDT |
5.2507 USDT |
4.7534 USDT |
| 2021-10-28 |
4.6350 USDT |
37,214,574.7496 |
4.2158 USDT |
4.1073 USDT |
5.5063 USDT |
5.0541 USDT |
| 2021-10-27 |
4.6523 USDT |
23,518,622.1502 |
5.0865 USDT |
4.0347 USDT |
5.0881 USDT |
4.2180 USDT |