Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-15 |
0.5960 USDT |
11,514,882.5195 |
0.5727 USDT |
0.5679 USDT |
0.6345 USDT |
0.6116 USDT |
| 2023-11-14 |
0.5699 USDT |
11,616,996.6733 |
0.5758 USDT |
0.5301 USDT |
0.5893 USDT |
0.5729 USDT |
| 2023-11-13 |
0.6049 USDT |
13,590,480.9670 |
0.6310 USDT |
0.5700 USDT |
0.6500 USDT |
0.5757 USDT |
| 2023-11-12 |
0.6302 USDT |
12,248,355.5058 |
0.6232 USDT |
0.5990 USDT |
0.6551 USDT |
0.6312 USDT |
| 2023-11-11 |
0.6162 USDT |
21,537,256.1280 |
0.6030 USDT |
0.5818 USDT |
0.6506 USDT |
0.6233 USDT |
| 2023-11-10 |
0.5818 USDT |
16,694,029.3125 |
0.5504 USDT |
0.5470 USDT |
0.6116 USDT |
0.6030 USDT |
| 2023-11-09 |
0.5519 USDT |
23,799,040.4546 |
0.5692 USDT |
0.4486 USDT |
0.5920 USDT |
0.5505 USDT |
| 2023-11-08 |
0.5674 USDT |
9,761,035.4810 |
0.5579 USDT |
0.5505 USDT |
0.5786 USDT |
0.5691 USDT |
| 2023-11-07 |
0.5633 USDT |
15,791,911.5102 |
0.5747 USDT |
0.5395 USDT |
0.5944 USDT |
0.5575 USDT |
| 2023-11-06 |
0.5683 USDT |
9,723,207.8738 |
0.5656 USDT |
0.5556 USDT |
0.5800 USDT |
0.5738 USDT |
| 2023-11-05 |
0.5590 USDT |
10,921,016.9931 |
0.5533 USDT |
0.5433 USDT |
0.5786 USDT |
0.5656 USDT |
| 2023-11-04 |
0.5392 USDT |
11,114,355.2163 |
0.5330 USDT |
0.5246 USDT |
0.5621 USDT |
0.5535 USDT |
| 2023-11-03 |
0.5134 USDT |
10,106,303.9538 |
0.5093 USDT |
0.4952 USDT |
0.5374 USDT |
0.5329 USDT |
| 2023-11-02 |
0.5153 USDT |
15,562,128.7437 |
0.5209 USDT |
0.4982 USDT |
0.5399 USDT |
0.5095 USDT |
| 2023-11-01 |
0.4939 USDT |
14,000,131.3928 |
0.4793 USDT |
0.4661 USDT |
0.5261 USDT |
0.5210 USDT |
| 2023-10-31 |
0.4816 USDT |
8,641,924.0388 |
0.4883 USDT |
0.4620 USDT |
0.4963 USDT |
0.4794 USDT |
| 2023-10-30 |
0.4940 USDT |
7,937,522.1490 |
0.4932 USDT |
0.4833 USDT |
0.5068 USDT |
0.4883 USDT |
| 2023-10-29 |
0.4889 USDT |
6,869,858.7180 |
0.4811 USDT |
0.4743 USDT |
0.4977 USDT |
0.4933 USDT |
| 2023-10-28 |
0.4764 USDT |
5,204,031.9482 |
0.4657 USDT |
0.4655 USDT |
0.4839 USDT |
0.4810 USDT |
| 2023-10-27 |
0.4664 USDT |
7,517,401.4016 |
0.4780 USDT |
0.4566 USDT |
0.4790 USDT |
0.4659 USDT |
| 2023-10-26 |
0.4790 USDT |
11,159,165.3193 |
0.4787 USDT |
0.4578 USDT |
0.4999 USDT |
0.4775 USDT |
| 2023-10-25 |
0.4783 USDT |
7,974,338.8208 |
0.4793 USDT |
0.4663 USDT |
0.4888 USDT |
0.4786 USDT |
| 2023-10-24 |
0.4740 USDT |
13,438,083.6928 |
0.4725 USDT |
0.4593 USDT |
0.4900 USDT |
0.4790 USDT |
| 2023-10-23 |
0.4568 USDT |
9,606,701.6282 |
0.4517 USDT |
0.4480 USDT |
0.4737 USDT |
0.4721 USDT |
| 2023-10-22 |
0.4433 USDT |
6,446,921.3941 |
0.4393 USDT |
0.4351 USDT |
0.4537 USDT |
0.4515 USDT |
| 2023-10-21 |
0.4316 USDT |
5,450,372.0791 |
0.4206 USDT |
0.4185 USDT |
0.4430 USDT |
0.4395 USDT |
| 2023-10-20 |
0.4213 USDT |
5,604,552.2983 |
0.4146 USDT |
0.4112 USDT |
0.4310 USDT |
0.4204 USDT |
| 2023-10-19 |
0.4182 USDT |
5,801,240.7737 |
0.4243 USDT |
0.4106 USDT |
0.4283 USDT |
0.4144 USDT |
| 2023-10-18 |
0.4323 USDT |
4,775,413.1300 |
0.4331 USDT |
0.4239 USDT |
0.4384 USDT |
0.4241 USDT |
| 2023-10-17 |
0.4405 USDT |
5,010,512.6731 |
0.4473 USDT |
0.4273 USDT |
0.4516 USDT |
0.4331 USDT |
| 2023-10-16 |
0.4448 USDT |
5,865,086.6855 |
0.4403 USDT |
0.4365 USDT |
0.4574 USDT |
0.4470 USDT |
| 2023-10-15 |
0.4402 USDT |
2,896,774.1418 |
0.4372 USDT |
0.4347 USDT |
0.4437 USDT |
0.4397 USDT |
| 2023-10-14 |
0.4412 USDT |
2,378,022.1848 |
0.4415 USDT |
0.4372 USDT |
0.4450 USDT |
0.4372 USDT |
| 2023-10-13 |
0.4386 USDT |
5,049,867.9464 |
0.4240 USDT |
0.4235 USDT |
0.4530 USDT |
0.4414 USDT |
| 2023-10-12 |
0.4252 USDT |
3,437,022.1641 |
0.4345 USDT |
0.4180 USDT |
0.4345 USDT |
0.4241 USDT |
| 2023-10-11 |
0.4310 USDT |
3,960,899.3003 |
0.4352 USDT |
0.4213 USDT |
0.4364 USDT |
0.4341 USDT |
| 2023-10-10 |
0.4418 USDT |
3,733,103.2341 |
0.4491 USDT |
0.4308 USDT |
0.4514 USDT |
0.4350 USDT |
| 2023-10-09 |
0.4542 USDT |
4,606,358.6758 |
0.4741 USDT |
0.4375 USDT |
0.4743 USDT |
0.4491 USDT |
| 2023-10-08 |
0.4697 USDT |
2,708,470.2707 |
0.4725 USDT |
0.4608 USDT |
0.4746 USDT |
0.4738 USDT |
| 2023-10-07 |
0.4741 USDT |
1,388,397.4135 |
0.4736 USDT |
0.4679 USDT |
0.4795 USDT |
0.4722 USDT |
| 2023-10-06 |
0.4763 USDT |
2,595,872.8482 |
0.4669 USDT |
0.4669 USDT |
0.4827 USDT |
0.4732 USDT |
| 2023-10-05 |
0.4749 USDT |
2,838,570.3257 |
0.4823 USDT |
0.4650 USDT |
0.4829 USDT |
0.4663 USDT |
| 2023-10-04 |
0.4811 USDT |
2,596,576.2347 |
0.4876 USDT |
0.4674 USDT |
0.4894 USDT |
0.4823 USDT |
| 2023-10-03 |
0.4914 USDT |
3,685,879.1235 |
0.4994 USDT |
0.4803 USDT |
0.5028 USDT |
0.4875 USDT |
| 2023-10-02 |
0.5126 USDT |
6,233,753.4725 |
0.5385 USDT |
0.4838 USDT |
0.5389 USDT |
0.4991 USDT |
| 2023-10-01 |
0.5273 USDT |
4,129,420.0735 |
0.5195 USDT |
0.5163 USDT |
0.5460 USDT |
0.5382 USDT |
| 2023-09-30 |
0.5273 USDT |
3,101,311.1076 |
0.5226 USDT |
0.5144 USDT |
0.5406 USDT |
0.5193 USDT |
| 2023-09-29 |
0.5219 USDT |
2,451,968.2382 |
0.5164 USDT |
0.5125 USDT |
0.5324 USDT |
0.5223 USDT |
| 2023-09-28 |
0.5188 USDT |
3,601,157.3793 |
0.5169 USDT |
0.5091 USDT |
0.5290 USDT |
0.5164 USDT |
| 2023-09-27 |
0.5231 USDT |
5,508,145.6111 |
0.5235 USDT |
0.5121 USDT |
0.5358 USDT |
0.5168 USDT |