Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-29 |
1.5794 USDT |
14,872,343.1751 |
1.6417 USDT |
1.4804 USDT |
1.6992 USDT |
1.5170 USDT |
| 2021-05-28 |
1.7332 USDT |
21,099,400.8381 |
1.8238 USDT |
1.5018 USDT |
1.8321 USDT |
1.6426 USDT |
| 2021-05-27 |
1.7557 USDT |
19,584,700.2135 |
1.6872 USDT |
1.6485 USDT |
1.9340 USDT |
1.8241 USDT |
| 2021-05-26 |
1.6173 USDT |
21,972,010.0508 |
1.5483 USDT |
1.4579 USDT |
1.8419 USDT |
1.6863 USDT |
| 2021-05-25 |
1.5385 USDT |
30,673,383.6290 |
1.5292 USDT |
1.3898 USDT |
1.7141 USDT |
1.5478 USDT |
| 2021-05-24 |
1.3815 USDT |
37,817,497.0115 |
1.2340 USDT |
1.0586 USDT |
1.5692 USDT |
1.5290 USDT |
| 2021-05-23 |
1.5573 USDT |
29,345,722.9565 |
1.8805 USDT |
1.2083 USDT |
1.8936 USDT |
1.2340 USDT |
| 2021-05-22 |
1.8427 USDT |
30,380,785.3615 |
1.8045 USDT |
1.5273 USDT |
2.0000 USDT |
1.8808 USDT |
| 2021-05-21 |
2.0356 USDT |
29,053,929.3520 |
2.2675 USDT |
1.7750 USDT |
2.3442 USDT |
1.8036 USDT |
| 2021-05-20 |
2.2506 USDT |
45,941,870.3865 |
2.2350 USDT |
1.6322 USDT |
2.4278 USDT |
2.2661 USDT |
| 2021-05-19 |
2.7343 USDT |
55,838,984.4820 |
3.2281 USDT |
1.5000 USDT |
3.6052 USDT |
2.2405 USDT |
| 2021-05-18 |
3.1331 USDT |
25,173,784.9010 |
3.0379 USDT |
2.9061 USDT |
3.5242 USDT |
3.2282 USDT |
| 2021-05-17 |
3.1445 USDT |
25,843,332.1702 |
3.2498 USDT |
2.8489 USDT |
3.2983 USDT |
3.0391 USDT |
| 2021-05-16 |
3.3599 USDT |
18,677,796.4315 |
3.4727 USDT |
3.1632 USDT |
3.4979 USDT |
3.2471 USDT |
| 2021-05-15 |
3.6052 USDT |
21,389,609.9320 |
3.7369 USDT |
3.3863 USDT |
3.9000 USDT |
3.4735 USDT |
| 2021-05-14 |
3.6438 USDT |
29,653,854.1463 |
3.5504 USDT |
3.1790 USDT |
3.8260 USDT |
3.7371 USDT |
| 2021-05-13 |
3.5288 USDT |
69,436,195.9862 |
3.5091 USDT |
2.9541 USDT |
4.2204 USDT |
3.5484 USDT |
| 2021-05-12 |
3.3633 USDT |
19,710,028.6514 |
3.2182 USDT |
3.1605 USDT |
3.7782 USDT |
3.5083 USDT |
| 2021-05-11 |
3.3203 USDT |
18,517,436.6918 |
3.4210 USDT |
2.8001 USDT |
3.4309 USDT |
3.2195 USDT |
| 2021-05-10 |
3.3996 USDT |
14,528,976.0220 |
3.3861 USDT |
3.2641 USDT |
3.6934 USDT |
3.4131 USDT |
| 2021-05-09 |
3.4439 USDT |
14,015,688.0618 |
3.5001 USDT |
3.2451 USDT |
3.6591 USDT |
3.3876 USDT |
| 2021-05-08 |
3.5759 USDT |
23,445,955.2460 |
3.6559 USDT |
3.4756 USDT |
3.9703 USDT |
3.4958 USDT |
| 2021-05-07 |
3.5046 USDT |
27,794,609.5477 |
3.3543 USDT |
3.1126 USDT |
3.7987 USDT |
3.6548 USDT |
| 2021-05-06 |
3.1916 USDT |
18,384,415.9922 |
3.0290 USDT |
3.0038 USDT |
3.4177 USDT |
3.3542 USDT |
| 2021-05-05 |
2.9694 USDT |
12,871,648.3423 |
2.9100 USDT |
2.7563 USDT |
3.1179 USDT |
3.0287 USDT |
| 2021-05-04 |
3.0717 USDT |
16,522,410.6757 |
3.2346 USDT |
2.8672 USDT |
3.3448 USDT |
2.9087 USDT |
| 2021-05-03 |
3.2476 USDT |
12,088,705.5764 |
3.2614 USDT |
3.1997 USDT |
3.3761 USDT |
3.2338 USDT |
| 2021-05-02 |
3.2404 USDT |
15,690,633.1911 |
3.2223 USDT |
3.1042 USDT |
3.4881 USDT |
3.2585 USDT |
| 2021-05-01 |
3.2062 USDT |
14,982,326.6138 |
3.1913 USDT |
3.1693 USDT |
3.4050 USDT |
3.2210 USDT |
| 2021-04-30 |
3.1337 USDT |
16,411,121.1722 |
3.0727 USDT |
2.9210 USDT |
3.2799 USDT |
3.1947 USDT |
| 2021-04-29 |
3.0130 USDT |
20,273,604.4816 |
2.9514 USDT |
2.8931 USDT |
3.2439 USDT |
3.0746 USDT |
| 2021-04-28 |
2.9853 USDT |
20,054,405.6039 |
3.0192 USDT |
2.8170 USDT |
3.2133 USDT |
2.9513 USDT |
| 2021-04-27 |
2.8769 USDT |
18,414,813.1601 |
2.7334 USDT |
2.6230 USDT |
3.0380 USDT |
3.0203 USDT |
| 2021-04-26 |
2.6369 USDT |
16,022,509.3070 |
2.5425 USDT |
2.2000 USDT |
2.7989 USDT |
2.7313 USDT |
| 2021-04-25 |
2.5090 USDT |
7,723,776.4770 |
2.4751 USDT |
2.3469 USDT |
2.5510 USDT |
2.5429 USDT |
| 2021-04-24 |
2.5192 USDT |
10,020,070.9363 |
2.5614 USDT |
2.3500 USDT |
2.6856 USDT |
2.4770 USDT |
| 2021-04-23 |
2.8814 USDT |
26,527,324.4104 |
3.2018 USDT |
2.2560 USDT |
3.2928 USDT |
2.5609 USDT |
| 2021-04-22 |
3.1760 USDT |
17,864,684.6191 |
3.1476 USDT |
2.7950 USDT |
3.3142 USDT |
3.2043 USDT |
| 2021-04-21 |
3.0605 USDT |
12,905,566.2743 |
2.9758 USDT |
2.8245 USDT |
3.1500 USDT |
3.1451 USDT |
| 2021-04-20 |
2.9107 USDT |
21,575,146.5779 |
2.8489 USDT |
2.5800 USDT |
3.0730 USDT |
2.9725 USDT |
| 2021-04-19 |
2.9844 USDT |
22,126,217.0787 |
3.1206 USDT |
2.7890 USDT |
3.4583 USDT |
2.8482 USDT |
| 2021-04-18 |
3.4677 USDT |
35,526,557.4548 |
3.8207 USDT |
2.4690 USDT |
3.9900 USDT |
3.1147 USDT |
| 2021-04-17 |
4.0485 USDT |
19,882,341.7424 |
4.2794 USDT |
3.7871 USDT |
4.3500 USDT |
3.8175 USDT |
| 2021-04-16 |
4.0778 USDT |
49,355,817.0203 |
3.8773 USDT |
3.6800 USDT |
4.6540 USDT |
4.2783 USDT |
| 2021-04-15 |
3.4567 USDT |
29,642,015.9593 |
3.0362 USDT |
2.9800 USDT |
3.9736 USDT |
3.8772 USDT |
| 2021-04-14 |
3.0518 USDT |
16,013,520.6861 |
3.0674 USDT |
2.9767 USDT |
3.2976 USDT |
3.0362 USDT |
| 2021-04-13 |
3.0173 USDT |
11,798,640.4386 |
2.9674 USDT |
2.9469 USDT |
3.1400 USDT |
3.0671 USDT |
| 2021-04-12 |
3.0811 USDT |
12,715,925.9999 |
3.1932 USDT |
2.9353 USDT |
3.2129 USDT |
2.9689 USDT |
| 2021-04-11 |
3.0966 USDT |
12,655,641.3438 |
3.0017 USDT |
2.8601 USDT |
3.1975 USDT |
3.1914 USDT |
| 2021-04-10 |
3.0163 USDT |
9,303,245.4761 |
3.0297 USDT |
2.9178 USDT |
3.0540 USDT |
3.0029 USDT |