Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-26 |
4.5879 USDT |
39,641,928.4698 |
4.0909 USDT |
4.0559 USDT |
5.2830 USDT |
5.0848 USDT |
| 2021-10-25 |
3.8112 USDT |
23,148,198.5089 |
3.5325 USDT |
3.4567 USDT |
4.3201 USDT |
4.0899 USDT |
| 2021-10-24 |
3.5126 USDT |
20,655,259.1635 |
3.4928 USDT |
3.3738 USDT |
3.9500 USDT |
3.5323 USDT |
| 2021-10-23 |
3.2795 USDT |
13,001,445.8861 |
3.0667 USDT |
3.0309 USDT |
3.4924 USDT |
3.4922 USDT |
| 2021-10-22 |
2.9712 USDT |
8,999,361.6617 |
2.8752 USDT |
2.8422 USDT |
3.2282 USDT |
3.0671 USDT |
| 2021-10-21 |
2.8870 USDT |
8,022,970.5552 |
2.8976 USDT |
2.8393 USDT |
3.0560 USDT |
2.8764 USDT |
| 2021-10-20 |
2.8364 USDT |
6,686,662.1076 |
2.7752 USDT |
2.6821 USDT |
2.9428 USDT |
2.8975 USDT |
| 2021-10-19 |
2.7729 USDT |
3,323,439.5290 |
2.7724 USDT |
2.7255 USDT |
2.8474 USDT |
2.7733 USDT |
| 2021-10-18 |
2.8056 USDT |
5,400,879.8710 |
2.8393 USDT |
2.7207 USDT |
2.8778 USDT |
2.7718 USDT |
| 2021-10-17 |
2.9092 USDT |
4,336,088.1757 |
2.9785 USDT |
2.8348 USDT |
2.9811 USDT |
2.8398 USDT |
| 2021-10-16 |
2.9054 USDT |
9,152,603.6210 |
2.8333 USDT |
2.8181 USDT |
3.0823 USDT |
2.9775 USDT |
| 2021-10-15 |
2.8957 USDT |
6,683,855.9411 |
2.9589 USDT |
2.8031 USDT |
2.9770 USDT |
2.8324 USDT |
| 2021-10-14 |
2.9511 USDT |
11,984,004.3566 |
2.9432 USDT |
2.8920 USDT |
3.1545 USDT |
2.9590 USDT |
| 2021-10-13 |
2.7980 USDT |
9,518,657.7935 |
2.6553 USDT |
2.5897 USDT |
2.9480 USDT |
2.9406 USDT |
| 2021-10-12 |
2.7021 USDT |
9,060,608.7975 |
2.7503 USDT |
2.5213 USDT |
2.7910 USDT |
2.6538 USDT |
| 2021-10-11 |
2.7910 USDT |
6,614,468.8009 |
2.8317 USDT |
2.6442 USDT |
2.8400 USDT |
2.7503 USDT |
| 2021-10-10 |
2.8914 USDT |
7,004,265.4739 |
2.9516 USDT |
2.7817 USDT |
2.9754 USDT |
2.8312 USDT |
| 2021-10-09 |
2.8874 USDT |
12,187,741.1322 |
2.8236 USDT |
2.7932 USDT |
3.0945 USDT |
2.9512 USDT |
| 2021-10-08 |
2.8248 USDT |
8,572,284.6672 |
2.8261 USDT |
2.7506 USDT |
2.9001 USDT |
2.8235 USDT |
| 2021-10-07 |
2.8313 USDT |
9,389,762.1771 |
2.8358 USDT |
2.6515 USDT |
2.8459 USDT |
2.8268 USDT |
| 2021-10-06 |
2.8106 USDT |
10,962,177.6306 |
2.7850 USDT |
2.6270 USDT |
2.9473 USDT |
2.8361 USDT |
| 2021-10-05 |
2.7604 USDT |
15,185,742.8633 |
2.7343 USDT |
2.7107 USDT |
3.0344 USDT |
2.7865 USDT |
| 2021-10-04 |
2.8249 USDT |
16,164,409.3442 |
2.9137 USDT |
2.6283 USDT |
2.9600 USDT |
2.7360 USDT |
| 2021-10-03 |
2.7643 USDT |
13,858,750.9458 |
2.6138 USDT |
2.4797 USDT |
2.9190 USDT |
2.9147 USDT |
| 2021-10-02 |
2.5476 USDT |
10,066,474.6342 |
2.4815 USDT |
2.4504 USDT |
2.6477 USDT |
2.6136 USDT |
| 2021-10-01 |
2.3903 USDT |
10,070,005.9231 |
2.2974 USDT |
2.2663 USDT |
2.4919 USDT |
2.4831 USDT |
| 2021-09-30 |
2.2909 USDT |
8,676,619.6455 |
2.2846 USDT |
2.2128 USDT |
2.3990 USDT |
2.2971 USDT |
| 2021-09-29 |
2.2844 USDT |
9,500,392.4507 |
2.2830 USDT |
2.2190 USDT |
2.4012 USDT |
2.2857 USDT |
| 2021-09-28 |
2.4228 USDT |
16,833,634.5635 |
2.5619 USDT |
2.2830 USDT |
2.5640 USDT |
2.2837 USDT |
| 2021-09-27 |
2.5155 USDT |
20,568,271.3589 |
2.4689 USDT |
2.3774 USDT |
2.7500 USDT |
2.5621 USDT |
| 2021-09-26 |
2.4079 USDT |
15,518,799.1365 |
2.3512 USDT |
2.0630 USDT |
2.4850 USDT |
2.4645 USDT |
| 2021-09-25 |
2.3670 USDT |
10,914,392.9244 |
2.3820 USDT |
2.2656 USDT |
2.4886 USDT |
2.3520 USDT |
| 2021-09-24 |
2.4351 USDT |
25,134,792.2637 |
2.4887 USDT |
2.2470 USDT |
2.8352 USDT |
2.3814 USDT |
| 2021-09-23 |
2.4721 USDT |
12,570,777.0622 |
2.4558 USDT |
2.3556 USDT |
2.5490 USDT |
2.4884 USDT |
| 2021-09-22 |
2.4768 USDT |
15,287,073.2989 |
2.4971 USDT |
2.1281 USDT |
2.5084 USDT |
2.4564 USDT |
| 2021-09-21 |
2.5165 USDT |
17,562,628.3966 |
2.5348 USDT |
2.2225 USDT |
2.6635 USDT |
2.4982 USDT |
| 2021-09-20 |
2.6456 USDT |
26,745,252.0257 |
2.7554 USDT |
2.3365 USDT |
3.1400 USDT |
2.5357 USDT |
| 2021-09-19 |
2.8131 USDT |
9,273,447.4227 |
2.8708 USDT |
2.6800 USDT |
2.9102 USDT |
2.7554 USDT |
| 2021-09-18 |
2.9361 USDT |
16,471,903.7550 |
3.0019 USDT |
2.6955 USDT |
3.1776 USDT |
2.8703 USDT |
| 2021-09-17 |
3.1643 USDT |
20,147,372.0214 |
3.3249 USDT |
2.8332 USDT |
3.3378 USDT |
3.0037 USDT |
| 2021-09-16 |
3.2294 USDT |
26,706,286.3435 |
3.1361 USDT |
2.9175 USDT |
3.4435 USDT |
3.3226 USDT |
| 2021-09-15 |
2.8829 USDT |
28,591,364.7833 |
2.6299 USDT |
2.6035 USDT |
3.2099 USDT |
3.1358 USDT |
| 2021-09-14 |
2.3800 USDT |
21,355,787.0933 |
2.1301 USDT |
2.1059 USDT |
2.7200 USDT |
2.6298 USDT |
| 2021-09-13 |
2.2236 USDT |
13,910,958.0248 |
2.3169 USDT |
2.0463 USDT |
2.4799 USDT |
2.1302 USDT |
| 2021-09-12 |
2.2892 USDT |
6,967,084.8635 |
2.2564 USDT |
2.2030 USDT |
2.4110 USDT |
2.3219 USDT |
| 2021-09-11 |
2.2158 USDT |
8,317,448.7102 |
2.1757 USDT |
2.0551 USDT |
2.2753 USDT |
2.2559 USDT |
| 2021-09-10 |
2.1477 USDT |
17,330,732.4305 |
2.1197 USDT |
2.0704 USDT |
2.4769 USDT |
2.1757 USDT |
| 2021-09-09 |
2.0409 USDT |
11,382,502.5093 |
1.9637 USDT |
1.9086 USDT |
2.1432 USDT |
2.1180 USDT |
| 2021-09-08 |
1.9756 USDT |
23,251,196.8367 |
1.9901 USDT |
1.8200 USDT |
2.0919 USDT |
1.9611 USDT |
| 2021-09-07 |
2.2298 USDT |
20,218,367.2663 |
2.4640 USDT |
1.6536 USDT |
2.5499 USDT |
1.9955 USDT |