Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-23 |
0.5762 USDT |
27,617,935.3620 |
0.5510 USDT |
0.5427 USDT |
0.6200 USDT |
0.5917 USDT |
| 2024-02-22 |
0.5515 USDT |
12,559,867.7464 |
0.5486 USDT |
0.5348 USDT |
0.5625 USDT |
0.5509 USDT |
| 2024-02-21 |
0.5309 USDT |
11,993,742.0958 |
0.5589 USDT |
0.5121 USDT |
0.5604 USDT |
0.5483 USDT |
| 2024-02-20 |
0.5544 USDT |
15,860,714.5073 |
0.5626 USDT |
0.5275 USDT |
0.5778 USDT |
0.5585 USDT |
| 2024-02-19 |
0.5536 USDT |
11,658,324.7471 |
0.5383 USDT |
0.5362 USDT |
0.5671 USDT |
0.5626 USDT |
| 2024-02-18 |
0.5309 USDT |
7,600,393.5528 |
0.5280 USDT |
0.5200 USDT |
0.5418 USDT |
0.5383 USDT |
| 2024-02-17 |
0.5256 USDT |
7,570,986.7393 |
0.5421 USDT |
0.5102 USDT |
0.5430 USDT |
0.5278 USDT |
| 2024-02-16 |
0.5414 USDT |
10,464,993.1236 |
0.5415 USDT |
0.5227 USDT |
0.5545 USDT |
0.5419 USDT |
| 2024-02-15 |
0.5307 USDT |
10,231,295.0856 |
0.5237 USDT |
0.5212 USDT |
0.5422 USDT |
0.5413 USDT |
| 2024-02-14 |
0.5200 USDT |
6,586,668.6545 |
0.5107 USDT |
0.5070 USDT |
0.5285 USDT |
0.5235 USDT |
| 2024-02-13 |
0.5124 USDT |
8,324,534.4849 |
0.5202 USDT |
0.4994 USDT |
0.5217 USDT |
0.5105 USDT |
| 2024-02-12 |
0.5089 USDT |
11,831,922.9782 |
0.4910 USDT |
0.4871 USDT |
0.5366 USDT |
0.5201 USDT |
| 2024-02-11 |
0.4993 USDT |
5,487,691.2710 |
0.4934 USDT |
0.4892 USDT |
0.5059 USDT |
0.4909 USDT |
| 2024-02-10 |
0.4991 USDT |
6,418,265.6381 |
0.5025 USDT |
0.4885 USDT |
0.5078 USDT |
0.4934 USDT |
| 2024-02-09 |
0.4921 USDT |
8,005,917.6515 |
0.4806 USDT |
0.4801 USDT |
0.5048 USDT |
0.5022 USDT |
| 2024-02-08 |
0.4831 USDT |
5,490,872.1800 |
0.4849 USDT |
0.4760 USDT |
0.4893 USDT |
0.4801 USDT |
| 2024-02-07 |
0.4798 USDT |
8,936,915.2061 |
0.4664 USDT |
0.4658 USDT |
0.4950 USDT |
0.4851 USDT |
| 2024-02-06 |
0.4723 USDT |
6,779,993.2046 |
0.4693 USDT |
0.4652 USDT |
0.4807 USDT |
0.4663 USDT |
| 2024-02-05 |
0.4646 USDT |
8,343,585.1280 |
0.4531 USDT |
0.4461 USDT |
0.4761 USDT |
0.4692 USDT |
| 2024-02-04 |
0.4571 USDT |
10,056,446.3164 |
0.4768 USDT |
0.4453 USDT |
0.4770 USDT |
0.4527 USDT |
| 2024-02-03 |
0.4754 USDT |
13,868,104.7546 |
0.4624 USDT |
0.4550 USDT |
0.5003 USDT |
0.4768 USDT |
| 2024-02-02 |
0.4501 USDT |
5,869,660.1156 |
0.4461 USDT |
0.4424 USDT |
0.4639 USDT |
0.4622 USDT |
| 2024-02-01 |
0.4484 USDT |
9,591,060.1962 |
0.4548 USDT |
0.4369 USDT |
0.4703 USDT |
0.4461 USDT |
| 2024-01-31 |
0.4660 USDT |
8,939,327.6353 |
0.4778 USDT |
0.4505 USDT |
0.4837 USDT |
0.4547 USDT |
| 2024-01-30 |
0.4818 USDT |
9,534,126.6227 |
0.4808 USDT |
0.4720 USDT |
0.4895 USDT |
0.4779 USDT |
| 2024-01-29 |
0.4711 USDT |
5,948,314.1675 |
0.4688 USDT |
0.4574 USDT |
0.4828 USDT |
0.4805 USDT |
| 2024-01-28 |
0.4713 USDT |
5,865,892.7390 |
0.4784 USDT |
0.4620 USDT |
0.4808 USDT |
0.4687 USDT |
| 2024-01-27 |
0.4690 USDT |
6,212,609.9637 |
0.4628 USDT |
0.4577 USDT |
0.4825 USDT |
0.4785 USDT |
| 2024-01-26 |
0.4597 USDT |
9,838,047.2413 |
0.4532 USDT |
0.4467 USDT |
0.4677 USDT |
0.4625 USDT |
| 2024-01-25 |
0.4428 USDT |
12,227,228.2687 |
0.4479 USDT |
0.4320 USDT |
0.4551 USDT |
0.4531 USDT |
| 2024-01-24 |
0.4510 USDT |
17,111,196.0314 |
0.4693 USDT |
0.4348 USDT |
0.4733 USDT |
0.4476 USDT |
| 2024-01-23 |
0.4780 USDT |
11,100,101.4998 |
0.5001 USDT |
0.4579 USDT |
0.5095 USDT |
0.4693 USDT |
| 2024-01-22 |
0.5131 USDT |
8,108,934.5952 |
0.5357 USDT |
0.4910 USDT |
0.5379 USDT |
0.4997 USDT |
| 2024-01-21 |
0.5341 USDT |
4,210,949.0024 |
0.5279 USDT |
0.5242 USDT |
0.5430 USDT |
0.5359 USDT |
| 2024-01-20 |
0.5282 USDT |
5,267,848.4590 |
0.5313 USDT |
0.5219 USDT |
0.5355 USDT |
0.5279 USDT |
| 2024-01-19 |
0.5088 USDT |
12,152,107.9153 |
0.5109 USDT |
0.4950 USDT |
0.5312 USDT |
0.5312 USDT |
| 2024-01-18 |
0.5352 USDT |
11,767,919.5858 |
0.5418 USDT |
0.5005 USDT |
0.5519 USDT |
0.5103 USDT |
| 2024-01-17 |
0.5452 USDT |
7,679,452.9204 |
0.5510 USDT |
0.5348 USDT |
0.5535 USDT |
0.5416 USDT |
| 2024-01-16 |
0.5488 USDT |
6,636,488.5720 |
0.5403 USDT |
0.5369 USDT |
0.5565 USDT |
0.5510 USDT |
| 2024-01-15 |
0.5423 USDT |
6,284,543.4548 |
0.5323 USDT |
0.5316 USDT |
0.5494 USDT |
0.5399 USDT |
| 2024-01-14 |
0.5488 USDT |
7,416,320.1996 |
0.5593 USDT |
0.5303 USDT |
0.5601 USDT |
0.5321 USDT |
| 2024-01-13 |
0.5515 USDT |
9,950,888.9722 |
0.5513 USDT |
0.5333 USDT |
0.5656 USDT |
0.5593 USDT |
| 2024-01-12 |
0.5792 USDT |
19,094,008.8204 |
0.5844 USDT |
0.5283 USDT |
0.6046 USDT |
0.5513 USDT |
| 2024-01-11 |
0.5758 USDT |
17,404,529.4432 |
0.5651 USDT |
0.5567 USDT |
0.5940 USDT |
0.5843 USDT |
| 2024-01-10 |
0.5342 USDT |
19,177,297.3505 |
0.5215 USDT |
0.5100 USDT |
0.5780 USDT |
0.5647 USDT |
| 2024-01-09 |
0.5173 USDT |
14,848,554.6450 |
0.5494 USDT |
0.4952 USDT |
0.5507 USDT |
0.5213 USDT |
| 2024-01-08 |
0.5215 USDT |
19,861,531.8122 |
0.5174 USDT |
0.4875 USDT |
0.5516 USDT |
0.5492 USDT |
| 2024-01-07 |
0.5353 USDT |
11,153,398.7204 |
0.5448 USDT |
0.5097 USDT |
0.5548 USDT |
0.5175 USDT |
| 2024-01-06 |
0.5467 USDT |
12,232,195.2719 |
0.5754 USDT |
0.5200 USDT |
0.5758 USDT |
0.5449 USDT |
| 2024-01-05 |
0.5686 USDT |
18,486,287.1117 |
0.5832 USDT |
0.5492 USDT |
0.5921 USDT |
0.5757 USDT |