Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-10 |
0.4980 USDT |
6,379,820.8958 |
0.5230 USDT |
0.4720 USDT |
0.6760 USDT |
0.5220 USDT |
| 2020-11-09 |
0.5150 USDT |
10,074,674.9071 |
0.4740 USDT |
0.4720 USDT |
0.5750 USDT |
0.4740 USDT |
| 2020-11-08 |
0.5195 USDT |
12,596,443.5080 |
0.5560 USDT |
0.4350 USDT |
0.5740 USDT |
0.5550 USDT |
| 2020-11-07 |
0.4800 USDT |
16,372,717.6904 |
0.4840 USDT |
0.4350 USDT |
0.5950 USDT |
0.4850 USDT |
| 2020-11-06 |
0.4315 USDT |
9,694,080.2205 |
0.4750 USDT |
0.3620 USDT |
0.5950 USDT |
0.4740 USDT |
| 2020-11-05 |
0.3645 USDT |
5,732,176.9384 |
0.3890 USDT |
0.3360 USDT |
0.5200 USDT |
0.3880 USDT |
| 2020-11-04 |
0.3550 USDT |
4,888,775.0545 |
0.3410 USDT |
0.3360 USDT |
0.4100 USDT |
0.3420 USDT |
| 2020-11-03 |
0.3760 USDT |
5,266,266.8608 |
0.3680 USDT |
0.3360 USDT |
0.3850 USDT |
0.3680 USDT |
| 2020-11-02 |
0.3960 USDT |
4,290,594.6652 |
0.3840 USDT |
0.3470 USDT |
0.4260 USDT |
0.3850 USDT |
| 2020-11-01 |
0.4195 USDT |
4,259,255.3572 |
0.4070 USDT |
0.3700 USDT |
0.4340 USDT |
0.4080 USDT |
| 2020-10-31 |
0.4240 USDT |
6,424,489.5447 |
0.4310 USDT |
0.3920 USDT |
0.4520 USDT |
0.4310 USDT |
| 2020-10-30 |
0.4400 USDT |
11,726,080.1632 |
0.4170 USDT |
0.3830 USDT |
0.4740 USDT |
0.4170 USDT |
| 2020-10-29 |
0.4965 USDT |
12,524,070.5733 |
0.4630 USDT |
0.3830 USDT |
0.5390 USDT |
0.4630 USDT |
| 2020-10-28 |
0.5165 USDT |
22,174,790.8943 |
0.5300 USDT |
0.4350 USDT |
0.6780 USDT |
0.5290 USDT |
| 2020-10-27 |
0.4380 USDT |
17,127,940.7742 |
0.5040 USDT |
0.3680 USDT |
0.6780 USDT |
0.5040 USDT |
| 2020-10-26 |
0.3525 USDT |
6,944,570.9265 |
0.3720 USDT |
0.3290 USDT |
0.5110 USDT |
0.3720 USDT |
| 2020-10-25 |
0.3535 USDT |
5,887,142.9762 |
0.3330 USDT |
0.3290 USDT |
0.4080 USDT |
0.3330 USDT |
| 2020-10-24 |
0.3805 USDT |
5,354,052.3469 |
0.3740 USDT |
0.3330 USDT |
0.3950 USDT |
0.3730 USDT |
| 2020-10-23 |
0.4000 USDT |
4,989,091.0581 |
0.3880 USDT |
0.3580 USDT |
0.4210 USDT |
0.3880 USDT |
| 2020-10-22 |
0.4020 USDT |
5,249,906.8229 |
0.4120 USDT |
0.3730 USDT |
0.4310 USDT |
0.4100 USDT |
| 2020-10-21 |
0.3830 USDT |
5,249,324.8286 |
0.3940 USDT |
0.3530 USDT |
0.4310 USDT |
0.3940 USDT |
| 2020-10-20 |
0.4030 USDT |
6,700,361.1983 |
0.3720 USDT |
0.3530 USDT |
0.4370 USDT |
0.3720 USDT |
| 2020-10-19 |
0.4485 USDT |
4,082,070.2357 |
0.4340 USDT |
0.3610 USDT |
0.4740 USDT |
0.4340 USDT |
| 2020-10-18 |
0.4495 USDT |
2,744,684.3994 |
0.4630 USDT |
0.4210 USDT |
0.4740 USDT |
0.4620 USDT |
| 2020-10-17 |
0.4485 USDT |
4,802,861.9123 |
0.4370 USDT |
0.4150 USDT |
0.4630 USDT |
0.4380 USDT |
| 2020-10-16 |
0.4765 USDT |
6,045,705.6838 |
0.4590 USDT |
0.4150 USDT |
0.5140 USDT |
0.4590 USDT |
| 2020-10-15 |
0.4985 USDT |
4,814,761.5687 |
0.4940 USDT |
0.4500 USDT |
0.5140 USDT |
0.4950 USDT |
| 2020-10-14 |
0.5310 USDT |
4,774,009.2628 |
0.5020 USDT |
0.4770 USDT |
0.5740 USDT |
0.5030 USDT |
| 2020-10-13 |
0.5725 USDT |
4,626,585.8782 |
0.5590 USDT |
0.4960 USDT |
0.5980 USDT |
0.5600 USDT |
| 2020-10-12 |
0.5785 USDT |
5,768,383.3566 |
0.5850 USDT |
0.5380 USDT |
0.5980 USDT |
0.5840 USDT |
| 2020-10-11 |
0.5840 USDT |
5,934,945.4545 |
0.5730 USDT |
0.5260 USDT |
0.5980 USDT |
0.5730 USDT |
| 2020-10-10 |
0.6070 USDT |
7,625,211.4176 |
0.5950 USDT |
0.5260 USDT |
0.6470 USDT |
0.5950 USDT |
| 2020-10-09 |
0.5870 USDT |
10,321,287.6873 |
0.6190 USDT |
0.5200 USDT |
0.6470 USDT |
0.6170 USDT |
| 2020-10-08 |
0.5190 USDT |
12,353,319.3593 |
0.5570 USDT |
0.4590 USDT |
0.6260 USDT |
0.5570 USDT |
| 2020-10-07 |
0.5230 USDT |
11,512,927.2837 |
0.4810 USDT |
0.4550 USDT |
0.5900 USDT |
0.4810 USDT |
| 2020-10-06 |
0.6095 USDT |
9,621,524.5743 |
0.5650 USDT |
0.4550 USDT |
0.6670 USDT |
0.5660 USDT |
| 2020-10-05 |
0.6675 USDT |
6,130,401.9808 |
0.6530 USDT |
0.5250 USDT |
0.7200 USDT |
0.6520 USDT |
| 2020-10-04 |
0.7350 USDT |
5,413,649.0119 |
0.6830 USDT |
0.6280 USDT |
0.8120 USDT |
0.6830 USDT |
| 2020-10-03 |
0.7720 USDT |
5,146,066.5812 |
0.7870 USDT |
0.6820 USDT |
0.8120 USDT |
0.7860 USDT |
| 2020-10-02 |
0.8365 USDT |
9,697,386.7942 |
0.7580 USDT |
0.7260 USDT |
0.9150 USDT |
0.7580 USDT |
| 2020-10-01 |
0.9260 USDT |
4,444,938.5995 |
0.9150 USDT |
0.7260 USDT |
0.9840 USDT |
0.9150 USDT |
| 2020-09-30 |
0.9490 USDT |
3,829,541.5462 |
0.9370 USDT |
0.9080 USDT |
0.9840 USDT |
0.9370 USDT |
| 2020-09-29 |
1.0165 USDT |
4,923,818.6147 |
0.9610 USDT |
0.9080 USDT |
1.0850 USDT |
0.9630 USDT |
| 2020-09-28 |
1.0485 USDT |
5,507,257.7721 |
1.0700 USDT |
0.9500 USDT |
1.0980 USDT |
1.0700 USDT |
| 2020-09-27 |
1.0845 USDT |
6,975,417.8724 |
1.0270 USDT |
0.9800 USDT |
1.1600 USDT |
1.0290 USDT |
| 2020-09-26 |
1.0590 USDT |
9,026,517.1016 |
1.1400 USDT |
0.9500 USDT |
1.1600 USDT |
1.1400 USDT |
| 2020-09-25 |
0.9690 USDT |
3,734,124.7179 |
0.9780 USDT |
0.8700 USDT |
1.1600 USDT |
0.9780 USDT |
| 2020-09-24 |
0.9950 USDT |
2,251,729.7507 |
0.9600 USDT |
0.8600 USDT |
1.0600 USDT |
0.9600 USDT |
| 2020-09-23 |
1.0700 USDT |
1,960,529.6282 |
1.0300 USDT |
0.8600 USDT |
1.1300 USDT |
1.0300 USDT |
| 2020-09-22 |
1.1150 USDT |
3,569,337.5605 |
1.1100 USDT |
0.9800 USDT |
1.1500 USDT |
1.1100 USDT |