Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-09 |
3.0418 USDT |
9,089,022.0995 |
3.0535 USDT |
2.9510 USDT |
3.1409 USDT |
3.0301 USDT |
| 2021-04-08 |
2.9736 USDT |
14,049,072.2986 |
2.8942 USDT |
2.7849 USDT |
3.0883 USDT |
3.0530 USDT |
| 2021-04-07 |
2.9984 USDT |
20,338,153.5232 |
3.1028 USDT |
2.7366 USDT |
3.3792 USDT |
2.8939 USDT |
| 2021-04-06 |
3.1538 USDT |
18,067,467.6677 |
3.2060 USDT |
3.0039 USDT |
3.4930 USDT |
3.1016 USDT |
| 2021-04-05 |
3.1353 USDT |
12,464,173.7157 |
3.0617 USDT |
2.9100 USDT |
3.2160 USDT |
3.2089 USDT |
| 2021-04-04 |
3.1024 USDT |
14,805,551.3025 |
3.1435 USDT |
2.8566 USDT |
3.2019 USDT |
3.0612 USDT |
| 2021-04-03 |
3.3144 USDT |
10,602,840.1934 |
3.4858 USDT |
3.1265 USDT |
3.5358 USDT |
3.1430 USDT |
| 2021-04-02 |
3.3338 USDT |
13,569,160.9775 |
3.1816 USDT |
3.1646 USDT |
3.4920 USDT |
3.4860 USDT |
| 2021-04-01 |
3.1821 USDT |
11,661,871.7092 |
3.1869 USDT |
3.0448 USDT |
3.2779 USDT |
3.1773 USDT |
| 2021-03-31 |
3.1742 USDT |
12,826,112.3350 |
3.1620 USDT |
2.9500 USDT |
3.3044 USDT |
3.1863 USDT |
| 2021-03-30 |
3.2186 USDT |
13,343,895.5490 |
3.2791 USDT |
3.1441 USDT |
3.5750 USDT |
3.1581 USDT |
| 2021-03-29 |
3.2055 USDT |
25,320,325.7719 |
3.1336 USDT |
2.9131 USDT |
3.5000 USDT |
3.2774 USDT |
| 2021-03-28 |
2.9257 USDT |
26,052,001.5834 |
2.7183 USDT |
2.7180 USDT |
3.3684 USDT |
3.1331 USDT |
| 2021-03-27 |
2.6398 USDT |
16,340,954.6842 |
2.5652 USDT |
2.5062 USDT |
2.8760 USDT |
2.7143 USDT |
| 2021-03-26 |
2.5972 USDT |
20,670,518.5382 |
2.6291 USDT |
2.3420 USDT |
2.7244 USDT |
2.5652 USDT |
| 2021-03-25 |
2.7518 USDT |
23,174,448.7715 |
2.8750 USDT |
2.3291 USDT |
2.9050 USDT |
2.6286 USDT |
| 2021-03-24 |
2.7019 USDT |
40,137,926.0927 |
2.5315 USDT |
2.4978 USDT |
3.2600 USDT |
2.8723 USDT |
| 2021-03-23 |
2.5885 USDT |
13,166,637.1742 |
2.6441 USDT |
2.2258 USDT |
2.7019 USDT |
2.5328 USDT |
| 2021-03-22 |
2.6234 USDT |
7,642,054.7590 |
2.6027 USDT |
2.4970 USDT |
2.6756 USDT |
2.6441 USDT |
| 2021-03-21 |
2.7383 USDT |
9,790,935.9537 |
2.8749 USDT |
2.5150 USDT |
2.8920 USDT |
2.6017 USDT |
| 2021-03-20 |
2.7740 USDT |
11,558,243.6893 |
2.6779 USDT |
2.6464 USDT |
2.9770 USDT |
2.8700 USDT |
| 2021-03-19 |
2.6908 USDT |
14,071,566.4572 |
2.7063 USDT |
2.4830 USDT |
2.7990 USDT |
2.6753 USDT |
| 2021-03-18 |
2.5450 USDT |
14,092,597.5473 |
2.3800 USDT |
2.3300 USDT |
2.7350 USDT |
2.7099 USDT |
| 2021-03-17 |
2.4440 USDT |
15,483,279.8432 |
2.5080 USDT |
2.2780 USDT |
2.6180 USDT |
2.3800 USDT |
| 2021-03-16 |
2.3540 USDT |
18,330,126.7946 |
2.2000 USDT |
2.0940 USDT |
2.5090 USDT |
2.5080 USDT |
| 2021-03-15 |
2.1880 USDT |
13,724,705.6715 |
2.1760 USDT |
2.0370 USDT |
2.2550 USDT |
2.2000 USDT |
| 2021-03-14 |
2.1855 USDT |
11,929,562.7783 |
2.1980 USDT |
2.1480 USDT |
2.4030 USDT |
2.1730 USDT |
| 2021-03-13 |
2.1345 USDT |
10,194,577.2301 |
2.0720 USDT |
1.9820 USDT |
2.2470 USDT |
2.1970 USDT |
| 2021-03-12 |
2.1120 USDT |
11,640,000.2262 |
2.1500 USDT |
1.9630 USDT |
2.2320 USDT |
2.0740 USDT |
| 2021-03-11 |
2.2300 USDT |
12,249,083.2419 |
2.3120 USDT |
2.0610 USDT |
2.3890 USDT |
2.1480 USDT |
| 2021-03-10 |
2.3210 USDT |
11,190,970.7575 |
2.3310 USDT |
2.2090 USDT |
2.4810 USDT |
2.3110 USDT |
| 2021-03-09 |
2.3205 USDT |
13,476,016.2957 |
2.3100 USDT |
2.2430 USDT |
2.4840 USDT |
2.3310 USDT |
| 2021-03-08 |
2.1895 USDT |
20,809,510.9430 |
2.0690 USDT |
2.0330 USDT |
2.3910 USDT |
2.3100 USDT |
| 2021-03-07 |
2.0140 USDT |
7,791,126.1375 |
1.9580 USDT |
1.9500 USDT |
2.1290 USDT |
2.0700 USDT |
| 2021-03-06 |
1.9960 USDT |
10,634,729.2547 |
2.0360 USDT |
1.9140 USDT |
2.1700 USDT |
1.9560 USDT |
| 2021-03-05 |
2.1255 USDT |
14,656,526.1815 |
2.2120 USDT |
1.9040 USDT |
2.2280 USDT |
2.0390 USDT |
| 2021-03-04 |
2.2720 USDT |
16,015,733.5462 |
2.3320 USDT |
2.1470 USDT |
2.4000 USDT |
2.2120 USDT |
| 2021-03-03 |
2.3775 USDT |
33,290,233.0772 |
2.4230 USDT |
2.2030 USDT |
2.6380 USDT |
2.3320 USDT |
| 2021-03-02 |
2.1865 USDT |
17,622,946.0502 |
1.9480 USDT |
1.8510 USDT |
2.4270 USDT |
2.4250 USDT |
| 2021-03-01 |
1.8030 USDT |
12,198,738.1278 |
1.6590 USDT |
1.6270 USDT |
1.9520 USDT |
1.9470 USDT |
| 2021-02-28 |
1.8255 USDT |
14,307,029.8685 |
1.9920 USDT |
1.6200 USDT |
2.0990 USDT |
1.6590 USDT |
| 2021-02-27 |
1.9965 USDT |
11,337,681.2659 |
2.0000 USDT |
1.8750 USDT |
2.0960 USDT |
1.9930 USDT |
| 2021-02-26 |
2.1200 USDT |
14,690,675.3952 |
2.2420 USDT |
1.7960 USDT |
2.3350 USDT |
1.9980 USDT |
| 2021-02-25 |
2.2185 USDT |
11,472,385.3430 |
2.1950 USDT |
2.0290 USDT |
2.3350 USDT |
2.2420 USDT |
| 2021-02-24 |
2.2070 USDT |
19,222,319.6699 |
2.2200 USDT |
1.9000 USDT |
2.3890 USDT |
2.1940 USDT |
| 2021-02-23 |
2.3410 USDT |
34,180,717.4215 |
2.4640 USDT |
1.7000 USDT |
2.6990 USDT |
2.2180 USDT |
| 2021-02-22 |
2.6820 USDT |
20,716,911.7614 |
2.9000 USDT |
2.0700 USDT |
3.0790 USDT |
2.4640 USDT |
| 2021-02-21 |
2.9155 USDT |
19,086,534.0992 |
2.9330 USDT |
2.7190 USDT |
3.2690 USDT |
2.8980 USDT |
| 2021-02-20 |
2.7860 USDT |
20,223,054.9563 |
2.6440 USDT |
2.5660 USDT |
3.2690 USDT |
2.9280 USDT |
| 2021-02-19 |
2.7100 USDT |
11,410,161.9590 |
2.7760 USDT |
2.5660 USDT |
2.8730 USDT |
2.6440 USDT |