Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-26 |
0.5176 USDT |
4,483,532.8575 |
0.5214 USDT |
0.5077 USDT |
0.5285 USDT |
0.5233 USDT |
| 2023-09-25 |
0.5160 USDT |
7,760,308.7603 |
0.5144 USDT |
0.5057 USDT |
0.5339 USDT |
0.5211 USDT |
| 2023-09-24 |
0.5131 USDT |
23,512,081.5057 |
0.4745 USDT |
0.4703 USDT |
0.5520 USDT |
0.5143 USDT |
| 2023-09-23 |
0.4795 USDT |
9,050,535.7463 |
0.4906 USDT |
0.4652 USDT |
0.4973 USDT |
0.4736 USDT |
| 2023-09-22 |
0.4718 USDT |
15,843,762.2115 |
0.4442 USDT |
0.4366 USDT |
0.5000 USDT |
0.4905 USDT |
| 2023-09-21 |
0.4441 USDT |
9,352,077.7403 |
0.4419 USDT |
0.4309 USDT |
0.4574 USDT |
0.4442 USDT |
| 2023-09-20 |
0.4395 USDT |
7,460,025.5785 |
0.4442 USDT |
0.4332 USDT |
0.4478 USDT |
0.4417 USDT |
| 2023-09-19 |
0.4414 USDT |
6,171,845.8208 |
0.4252 USDT |
0.4229 USDT |
0.4519 USDT |
0.4439 USDT |
| 2023-09-18 |
0.4345 USDT |
8,311,546.6210 |
0.4318 USDT |
0.4238 USDT |
0.4479 USDT |
0.4251 USDT |
| 2023-09-17 |
0.4322 USDT |
7,464,374.8646 |
0.4381 USDT |
0.4227 USDT |
0.4428 USDT |
0.4316 USDT |
| 2023-09-16 |
0.4358 USDT |
7,554,527.0915 |
0.4359 USDT |
0.4274 USDT |
0.4430 USDT |
0.4378 USDT |
| 2023-09-15 |
0.4237 USDT |
7,628,015.8660 |
0.4198 USDT |
0.4137 USDT |
0.4390 USDT |
0.4359 USDT |
| 2023-09-14 |
0.4195 USDT |
6,595,778.9522 |
0.4173 USDT |
0.4105 USDT |
0.4288 USDT |
0.4196 USDT |
| 2023-09-13 |
0.4018 USDT |
19,106,681.8507 |
0.4017 USDT |
0.3841 USDT |
0.4196 USDT |
0.4174 USDT |
| 2023-09-12 |
0.4116 USDT |
7,628,758.1776 |
0.4083 USDT |
0.3984 USDT |
0.4215 USDT |
0.4017 USDT |
| 2023-09-11 |
0.4119 USDT |
7,965,554.8450 |
0.4272 USDT |
0.4000 USDT |
0.4285 USDT |
0.4081 USDT |
| 2023-09-10 |
0.4283 USDT |
6,535,397.2588 |
0.4432 USDT |
0.4133 USDT |
0.4437 USDT |
0.4268 USDT |
| 2023-09-09 |
0.4406 USDT |
2,033,685.1477 |
0.4415 USDT |
0.4375 USDT |
0.4462 USDT |
0.4429 USDT |
| 2023-09-08 |
0.4420 USDT |
3,240,533.6602 |
0.4471 USDT |
0.4338 USDT |
0.4520 USDT |
0.4414 USDT |
| 2023-09-07 |
0.4428 USDT |
3,440,265.8677 |
0.4509 USDT |
0.4369 USDT |
0.4509 USDT |
0.4469 USDT |
| 2023-09-06 |
0.4438 USDT |
4,693,802.1944 |
0.4442 USDT |
0.4346 USDT |
0.4532 USDT |
0.4508 USDT |
| 2023-09-05 |
0.4416 USDT |
3,361,678.9135 |
0.4369 USDT |
0.4335 USDT |
0.4472 USDT |
0.4438 USDT |
| 2023-09-04 |
0.4375 USDT |
4,194,687.3735 |
0.4347 USDT |
0.4312 USDT |
0.4450 USDT |
0.4368 USDT |
| 2023-09-03 |
0.4366 USDT |
3,054,843.4777 |
0.4375 USDT |
0.4321 USDT |
0.4419 USDT |
0.4343 USDT |
| 2023-09-02 |
0.4377 USDT |
3,859,295.5479 |
0.4384 USDT |
0.4310 USDT |
0.4439 USDT |
0.4372 USDT |
| 2023-09-01 |
0.4430 USDT |
6,023,488.2897 |
0.4528 USDT |
0.4273 USDT |
0.4566 USDT |
0.4384 USDT |
| 2023-08-31 |
0.4623 USDT |
6,956,247.1035 |
0.4736 USDT |
0.4406 USDT |
0.4780 USDT |
0.4528 USDT |
| 2023-08-30 |
0.4749 USDT |
6,698,956.3049 |
0.4835 USDT |
0.4662 USDT |
0.4858 USDT |
0.4736 USDT |
| 2023-08-29 |
0.4829 USDT |
24,139,493.1513 |
0.4865 USDT |
0.4574 USDT |
0.4999 USDT |
0.4834 USDT |
| 2023-08-28 |
0.4758 USDT |
8,362,664.8581 |
0.4603 USDT |
0.4557 USDT |
0.4932 USDT |
0.4866 USDT |
| 2023-08-27 |
0.4562 USDT |
3,354,215.1421 |
0.4524 USDT |
0.4492 USDT |
0.4623 USDT |
0.4603 USDT |
| 2023-08-26 |
0.4553 USDT |
3,046,806.5110 |
0.4553 USDT |
0.4500 USDT |
0.4610 USDT |
0.4525 USDT |
| 2023-08-25 |
0.4477 USDT |
8,090,226.9096 |
0.4548 USDT |
0.4396 USDT |
0.4610 USDT |
0.4548 USDT |
| 2023-08-24 |
0.4577 USDT |
6,884,807.4781 |
0.4679 USDT |
0.4453 USDT |
0.4688 USDT |
0.4545 USDT |
| 2023-08-23 |
0.4722 USDT |
9,220,958.5167 |
0.4752 USDT |
0.4600 USDT |
0.4819 USDT |
0.4680 USDT |
| 2023-08-22 |
0.4592 USDT |
13,405,925.7480 |
0.4783 USDT |
0.4403 USDT |
0.4815 USDT |
0.4751 USDT |
| 2023-08-21 |
0.4840 USDT |
8,779,334.8837 |
0.4990 USDT |
0.4679 USDT |
0.5018 USDT |
0.4782 USDT |
| 2023-08-20 |
0.5001 USDT |
3,802,983.0918 |
0.5030 USDT |
0.4923 USDT |
0.5053 USDT |
0.4987 USDT |
| 2023-08-19 |
0.4999 USDT |
6,202,516.5178 |
0.4953 USDT |
0.4895 USDT |
0.5141 USDT |
0.5031 USDT |
| 2023-08-18 |
0.4975 USDT |
11,602,771.3544 |
0.4942 USDT |
0.4878 USDT |
0.5068 USDT |
0.4948 USDT |
| 2023-08-17 |
0.5176 USDT |
17,533,386.1156 |
0.5415 USDT |
0.4504 USDT |
0.5524 USDT |
0.4946 USDT |
| 2023-08-16 |
0.5535 USDT |
15,326,176.5290 |
0.5556 USDT |
0.5263 USDT |
0.5651 USDT |
0.5416 USDT |
| 2023-08-15 |
0.5636 USDT |
9,743,551.5269 |
0.5816 USDT |
0.5307 USDT |
0.5878 USDT |
0.5558 USDT |
| 2023-08-14 |
0.5820 USDT |
5,150,761.9762 |
0.5772 USDT |
0.5718 USDT |
0.5890 USDT |
0.5816 USDT |
| 2023-08-13 |
0.5823 USDT |
6,018,498.8421 |
0.5857 USDT |
0.5659 USDT |
0.6002 USDT |
0.5771 USDT |
| 2023-08-12 |
0.5890 USDT |
5,882,586.8173 |
0.5970 USDT |
0.5742 USDT |
0.5983 USDT |
0.5858 USDT |
| 2023-08-11 |
0.6014 USDT |
5,987,304.9277 |
0.6088 USDT |
0.5890 USDT |
0.6134 USDT |
0.5969 USDT |
| 2023-08-10 |
0.6207 USDT |
15,056,992.4344 |
0.6151 USDT |
0.6046 USDT |
0.6565 USDT |
0.6091 USDT |
| 2023-08-09 |
0.6055 USDT |
7,304,888.0880 |
0.6017 USDT |
0.5976 USDT |
0.6192 USDT |
0.6150 USDT |
| 2023-08-08 |
0.6080 USDT |
10,813,114.6140 |
0.6148 USDT |
0.5961 USDT |
0.6177 USDT |
0.6015 USDT |