Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-13 |
0.4321 USDT |
44,373,065.3693 |
0.4807 USDT |
0.3459 USDT |
0.4922 USDT |
0.4226 USDT |
| 2024-04-12 |
0.5165 USDT |
44,009,355.8596 |
0.6040 USDT |
0.4057 USDT |
0.6105 USDT |
0.4808 USDT |
| 2024-04-11 |
0.6087 USDT |
5,792,951.1879 |
0.6181 USDT |
0.5952 USDT |
0.6229 USDT |
0.6041 USDT |
| 2024-04-10 |
0.6087 USDT |
6,995,965.4062 |
0.6206 USDT |
0.5866 USDT |
0.6229 USDT |
0.6179 USDT |
| 2024-04-09 |
0.6374 USDT |
6,049,367.5969 |
0.6546 USDT |
0.6189 USDT |
0.6570 USDT |
0.6210 USDT |
| 2024-04-08 |
0.6470 USDT |
5,463,363.5843 |
0.6360 USDT |
0.6241 USDT |
0.6599 USDT |
0.6547 USDT |
| 2024-04-07 |
0.6330 USDT |
2,921,570.2067 |
0.6225 USDT |
0.6205 USDT |
0.6444 USDT |
0.6360 USDT |
| 2024-04-06 |
0.6193 USDT |
2,248,832.6660 |
0.6151 USDT |
0.6116 USDT |
0.6278 USDT |
0.6223 USDT |
| 2024-04-05 |
0.6135 USDT |
6,415,841.2402 |
0.6276 USDT |
0.5963 USDT |
0.6300 USDT |
0.6152 USDT |
| 2024-04-04 |
0.6211 USDT |
7,321,596.1013 |
0.6027 USDT |
0.5928 USDT |
0.6383 USDT |
0.6277 USDT |
| 2024-04-03 |
0.6045 USDT |
7,850,154.5186 |
0.6075 USDT |
0.5830 USDT |
0.6208 USDT |
0.6029 USDT |
| 2024-04-02 |
0.6145 USDT |
12,004,168.4096 |
0.6553 USDT |
0.5954 USDT |
0.6555 USDT |
0.6076 USDT |
| 2024-04-01 |
0.6577 USDT |
10,679,689.1327 |
0.6944 USDT |
0.6339 USDT |
0.6958 USDT |
0.6551 USDT |
| 2024-03-31 |
0.6912 USDT |
4,195,271.3523 |
0.6830 USDT |
0.6806 USDT |
0.6990 USDT |
0.6942 USDT |
| 2024-03-30 |
0.6967 USDT |
4,955,217.8852 |
0.7078 USDT |
0.6800 USDT |
0.7128 USDT |
0.6832 USDT |
| 2024-03-29 |
0.7085 USDT |
7,864,342.2824 |
0.7018 USDT |
0.6902 USDT |
0.7267 USDT |
0.7077 USDT |
| 2024-03-28 |
0.6936 USDT |
7,883,464.7567 |
0.6940 USDT |
0.6784 USDT |
0.7075 USDT |
0.7017 USDT |
| 2024-03-27 |
0.6986 USDT |
8,583,322.8375 |
0.7135 USDT |
0.6755 USDT |
0.7228 USDT |
0.6940 USDT |
| 2024-03-26 |
0.7091 USDT |
8,193,620.4709 |
0.7074 USDT |
0.6905 USDT |
0.7265 USDT |
0.7135 USDT |
| 2024-03-25 |
0.6989 USDT |
8,446,057.0132 |
0.6817 USDT |
0.6768 USDT |
0.7202 USDT |
0.7074 USDT |
| 2024-03-24 |
0.6667 USDT |
7,430,715.5586 |
0.6650 USDT |
0.6520 USDT |
0.6850 USDT |
0.6814 USDT |
| 2024-03-23 |
0.6695 USDT |
6,478,187.5616 |
0.6688 USDT |
0.6532 USDT |
0.6810 USDT |
0.6647 USDT |
| 2024-03-22 |
0.6638 USDT |
12,454,118.1694 |
0.6751 USDT |
0.6372 USDT |
0.6884 USDT |
0.6686 USDT |
| 2024-03-21 |
0.6710 USDT |
12,059,918.1649 |
0.6711 USDT |
0.6503 USDT |
0.6853 USDT |
0.6753 USDT |
| 2024-03-20 |
0.6299 USDT |
19,552,045.9795 |
0.6030 USDT |
0.5890 USDT |
0.6749 USDT |
0.6718 USDT |
| 2024-03-19 |
0.6107 USDT |
25,106,983.9171 |
0.6555 USDT |
0.5773 USDT |
0.6618 USDT |
0.6039 USDT |
| 2024-03-18 |
0.6708 USDT |
24,733,444.5365 |
0.6891 USDT |
0.6396 USDT |
0.7004 USDT |
0.6560 USDT |
| 2024-03-17 |
0.6919 USDT |
20,663,607.9525 |
0.6930 USDT |
0.6537 USDT |
0.7157 USDT |
0.6892 USDT |
| 2024-03-16 |
0.7261 USDT |
15,300,085.7724 |
0.7713 USDT |
0.6772 USDT |
0.7761 USDT |
0.6928 USDT |
| 2024-03-15 |
0.7619 USDT |
24,826,288.4773 |
0.8314 USDT |
0.7080 USDT |
0.8442 USDT |
0.7718 USDT |
| 2024-03-14 |
0.8374 USDT |
17,596,568.3958 |
0.8636 USDT |
0.7840 USDT |
0.8793 USDT |
0.8314 USDT |
| 2024-03-13 |
0.8532 USDT |
17,078,600.4968 |
0.8312 USDT |
0.8220 USDT |
0.8793 USDT |
0.8635 USDT |
| 2024-03-12 |
0.8104 USDT |
18,470,599.8807 |
0.8557 USDT |
0.7568 USDT |
0.8559 USDT |
0.8306 USDT |
| 2024-03-11 |
0.8158 USDT |
22,761,064.4353 |
0.8196 USDT |
0.7580 USDT |
0.8592 USDT |
0.8561 USDT |
| 2024-03-10 |
0.7934 USDT |
21,397,737.7959 |
0.7826 USDT |
0.7673 USDT |
0.8199 USDT |
0.8193 USDT |
| 2024-03-09 |
0.7966 USDT |
21,029,817.3588 |
0.7631 USDT |
0.7600 USDT |
0.8245 USDT |
0.7815 USDT |
| 2024-03-08 |
0.7708 USDT |
21,125,962.5441 |
0.7925 USDT |
0.7300 USDT |
0.8154 USDT |
0.7634 USDT |
| 2024-03-07 |
0.7883 USDT |
21,752,136.5153 |
0.8004 USDT |
0.7655 USDT |
0.8135 USDT |
0.7922 USDT |
| 2024-03-06 |
0.7718 USDT |
45,155,417.1300 |
0.6724 USDT |
0.6439 USDT |
0.8492 USDT |
0.8003 USDT |
| 2024-03-05 |
0.7155 USDT |
53,922,774.2157 |
0.7717 USDT |
0.5670 USDT |
0.8010 USDT |
0.6726 USDT |
| 2024-03-04 |
0.7256 USDT |
29,996,410.3216 |
0.6682 USDT |
0.6581 USDT |
0.7721 USDT |
0.7720 USDT |
| 2024-03-03 |
0.6652 USDT |
22,838,803.9605 |
0.6890 USDT |
0.5886 USDT |
0.6948 USDT |
0.6680 USDT |
| 2024-03-02 |
0.6627 USDT |
20,032,781.3273 |
0.6524 USDT |
0.6380 USDT |
0.6902 USDT |
0.6892 USDT |
| 2024-03-01 |
0.6189 USDT |
16,580,964.0087 |
0.5994 USDT |
0.5979 USDT |
0.6599 USDT |
0.6524 USDT |
| 2024-02-29 |
0.6267 USDT |
24,697,188.1014 |
0.5982 USDT |
0.5801 USDT |
0.6535 USDT |
0.5990 USDT |
| 2024-02-28 |
0.5971 USDT |
24,236,047.7233 |
0.5934 USDT |
0.5300 USDT |
0.6321 USDT |
0.5982 USDT |
| 2024-02-27 |
0.5953 USDT |
13,361,718.5518 |
0.5973 USDT |
0.5711 USDT |
0.6100 USDT |
0.5934 USDT |
| 2024-02-26 |
0.5882 USDT |
12,196,305.6904 |
0.5991 USDT |
0.5704 USDT |
0.6043 USDT |
0.5976 USDT |
| 2024-02-25 |
0.5983 USDT |
11,704,455.5578 |
0.6001 USDT |
0.5852 USDT |
0.6100 USDT |
0.5988 USDT |
| 2024-02-24 |
0.6150 USDT |
28,623,254.9920 |
0.5918 USDT |
0.5837 USDT |
0.6502 USDT |
0.6003 USDT |