Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-07 |
0.6117 USDT |
13,365,754.9282 |
0.6115 USDT |
0.5845 USDT |
0.6311 USDT |
0.6148 USDT |
| 2023-08-06 |
0.6160 USDT |
12,472,300.9433 |
0.6219 USDT |
0.6073 USDT |
0.6322 USDT |
0.6115 USDT |
| 2023-08-05 |
0.6402 USDT |
35,146,437.3739 |
0.6122 USDT |
0.6021 USDT |
0.7000 USDT |
0.6219 USDT |
| 2023-08-04 |
0.6023 USDT |
25,799,590.4010 |
0.5803 USDT |
0.5674 USDT |
0.6365 USDT |
0.6128 USDT |
| 2023-08-03 |
0.5869 USDT |
15,350,454.6505 |
0.5820 USDT |
0.5727 USDT |
0.6118 USDT |
0.5804 USDT |
| 2023-08-02 |
0.5751 USDT |
36,897,387.6719 |
0.6143 USDT |
0.5442 USDT |
0.6144 USDT |
0.5826 USDT |
| 2023-08-01 |
0.5743 USDT |
60,692,686.4671 |
0.5674 USDT |
0.4810 USDT |
0.6249 USDT |
0.6142 USDT |
| 2023-07-31 |
0.6148 USDT |
38,944,963.0178 |
0.6324 USDT |
0.5278 USDT |
0.6580 USDT |
0.5681 USDT |
| 2023-07-30 |
0.6462 USDT |
18,356,360.1840 |
0.7374 USDT |
0.5819 USDT |
0.7396 USDT |
0.6330 USDT |
| 2023-07-29 |
0.7326 USDT |
640,916.6071 |
0.7297 USDT |
0.7263 USDT |
0.7407 USDT |
0.7370 USDT |
| 2023-07-28 |
0.7267 USDT |
1,165,901.9273 |
0.7299 USDT |
0.7190 USDT |
0.7335 USDT |
0.7299 USDT |
| 2023-07-27 |
0.7343 USDT |
1,380,758.2149 |
0.7303 USDT |
0.7240 USDT |
0.7447 USDT |
0.7304 USDT |
| 2023-07-26 |
0.7248 USDT |
2,638,142.9520 |
0.7258 USDT |
0.7159 USDT |
0.7403 USDT |
0.7302 USDT |
| 2023-07-25 |
0.7273 USDT |
1,670,810.0694 |
0.7292 USDT |
0.7213 USDT |
0.7332 USDT |
0.7258 USDT |
| 2023-07-24 |
0.7357 USDT |
2,621,520.6341 |
0.7586 USDT |
0.7170 USDT |
0.7621 USDT |
0.7291 USDT |
| 2023-07-23 |
0.7568 USDT |
1,479,098.1174 |
0.7520 USDT |
0.7474 USDT |
0.7682 USDT |
0.7590 USDT |
| 2023-07-22 |
0.7636 USDT |
1,501,200.0940 |
0.7705 USDT |
0.7437 USDT |
0.7738 USDT |
0.7519 USDT |
| 2023-07-21 |
0.7837 USDT |
1,585,958.6590 |
0.7874 USDT |
0.7661 USDT |
0.7963 USDT |
0.7699 USDT |
| 2023-07-20 |
0.7905 USDT |
1,240,082.1458 |
0.7773 USDT |
0.7747 USDT |
0.8037 USDT |
0.7865 USDT |
| 2023-07-19 |
0.7877 USDT |
1,027,204.6159 |
0.7837 USDT |
0.7746 USDT |
0.7971 USDT |
0.7771 USDT |
| 2023-07-18 |
0.7924 USDT |
1,276,234.0186 |
0.8108 USDT |
0.7756 USDT |
0.8142 USDT |
0.7842 USDT |
| 2023-07-17 |
0.8038 USDT |
1,671,463.1452 |
0.8077 USDT |
0.7853 USDT |
0.8180 USDT |
0.8101 USDT |
| 2023-07-16 |
0.8174 USDT |
797,636.9434 |
0.8225 USDT |
0.8047 USDT |
0.8258 USDT |
0.8076 USDT |
| 2023-07-15 |
0.8221 USDT |
810,957.9089 |
0.8211 USDT |
0.8101 USDT |
0.8328 USDT |
0.8208 USDT |
| 2023-07-14 |
0.8453 USDT |
2,815,058.2137 |
0.8443 USDT |
0.8020 USDT |
0.8786 USDT |
0.8212 USDT |
| 2023-07-13 |
0.8162 USDT |
2,256,758.5431 |
0.7861 USDT |
0.7751 USDT |
0.8570 USDT |
0.8443 USDT |
| 2023-07-12 |
0.7971 USDT |
1,980,088.9781 |
0.7935 USDT |
0.7802 USDT |
0.8099 USDT |
0.7862 USDT |
| 2023-07-11 |
0.8014 USDT |
1,611,604.3802 |
0.8061 USDT |
0.7881 USDT |
0.8148 USDT |
0.7934 USDT |
| 2023-07-10 |
0.8017 USDT |
3,634,161.8770 |
0.7988 USDT |
0.7827 USDT |
0.8278 USDT |
0.8063 USDT |
| 2023-07-09 |
0.7929 USDT |
2,539,600.1402 |
0.7806 USDT |
0.7798 USDT |
0.8050 USDT |
0.7983 USDT |
| 2023-07-08 |
0.7774 USDT |
1,763,352.8647 |
0.7894 USDT |
0.7624 USDT |
0.7944 USDT |
0.7807 USDT |
| 2023-07-07 |
0.7515 USDT |
2,976,927.9526 |
0.7262 USDT |
0.7173 USDT |
0.7924 USDT |
0.7890 USDT |
| 2023-07-06 |
0.7700 USDT |
4,278,065.0236 |
0.7816 USDT |
0.7255 USDT |
0.8029 USDT |
0.7259 USDT |
| 2023-07-05 |
0.7879 USDT |
2,459,518.1793 |
0.8062 USDT |
0.7673 USDT |
0.8115 USDT |
0.7809 USDT |
| 2023-07-04 |
0.8040 USDT |
3,733,800.6113 |
0.7855 USDT |
0.7800 USDT |
0.8254 USDT |
0.8057 USDT |
| 2023-07-03 |
0.7768 USDT |
2,196,086.0347 |
0.7650 USDT |
0.7567 USDT |
0.7930 USDT |
0.7864 USDT |
| 2023-07-02 |
0.7641 USDT |
1,648,234.3410 |
0.7790 USDT |
0.7469 USDT |
0.7790 USDT |
0.7641 USDT |
| 2023-07-01 |
0.7686 USDT |
2,551,446.9644 |
0.7610 USDT |
0.7558 USDT |
0.7820 USDT |
0.7793 USDT |
| 2023-06-30 |
0.7397 USDT |
5,529,503.4116 |
0.7096 USDT |
0.6923 USDT |
0.7839 USDT |
0.7610 USDT |
| 2023-06-29 |
0.6986 USDT |
3,195,946.7801 |
0.6602 USDT |
0.6555 USDT |
0.7261 USDT |
0.7095 USDT |
| 2023-06-28 |
0.6727 USDT |
2,911,968.5893 |
0.6934 USDT |
0.6384 USDT |
0.6942 USDT |
0.6599 USDT |
| 2023-06-27 |
0.6864 USDT |
1,996,425.2414 |
0.6795 USDT |
0.6730 USDT |
0.7013 USDT |
0.6930 USDT |
| 2023-06-26 |
0.6848 USDT |
3,823,747.3593 |
0.7038 USDT |
0.6606 USDT |
0.7048 USDT |
0.6797 USDT |
| 2023-06-25 |
0.7157 USDT |
5,332,209.5435 |
0.6708 USDT |
0.6676 USDT |
0.7443 USDT |
0.7035 USDT |
| 2023-06-24 |
0.6794 USDT |
2,884,600.7358 |
0.6923 USDT |
0.6590 USDT |
0.7016 USDT |
0.6707 USDT |
| 2023-06-23 |
0.6838 USDT |
2,565,317.6093 |
0.6695 USDT |
0.6670 USDT |
0.7039 USDT |
0.6922 USDT |
| 2023-06-22 |
0.6867 USDT |
2,929,079.3165 |
0.6884 USDT |
0.6653 USDT |
0.7078 USDT |
0.6696 USDT |
| 2023-06-21 |
0.6760 USDT |
3,624,581.6772 |
0.6636 USDT |
0.6604 USDT |
0.6963 USDT |
0.6887 USDT |
| 2023-06-20 |
0.6421 USDT |
3,710,675.0091 |
0.6327 USDT |
0.6207 USDT |
0.6692 USDT |
0.6639 USDT |
| 2023-06-19 |
0.6219 USDT |
2,500,555.8953 |
0.6234 USDT |
0.6100 USDT |
0.6420 USDT |
0.6327 USDT |