Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-18 |
0.6245 USDT |
2,080,098.4166 |
0.6203 USDT |
0.6145 USDT |
0.6355 USDT |
0.6232 USDT |
| 2023-06-17 |
0.6274 USDT |
2,900,436.3471 |
0.6222 USDT |
0.6176 USDT |
0.6409 USDT |
0.6204 USDT |
| 2023-06-16 |
0.6131 USDT |
5,220,958.4928 |
0.6072 USDT |
0.6003 USDT |
0.6390 USDT |
0.6222 USDT |
| 2023-06-15 |
0.5878 USDT |
10,420,212.9004 |
0.5694 USDT |
0.5578 USDT |
0.6235 USDT |
0.6070 USDT |
| 2023-06-14 |
0.6121 USDT |
5,511,724.5112 |
0.6505 USDT |
0.5652 USDT |
0.6570 USDT |
0.5693 USDT |
| 2023-06-13 |
0.6517 USDT |
4,437,376.7499 |
0.6358 USDT |
0.6341 USDT |
0.6663 USDT |
0.6507 USDT |
| 2023-06-12 |
0.6492 USDT |
7,178,420.3682 |
0.6701 USDT |
0.6274 USDT |
0.6715 USDT |
0.6359 USDT |
| 2023-06-11 |
0.6708 USDT |
5,195,659.3826 |
0.6714 USDT |
0.6628 USDT |
0.6813 USDT |
0.6702 USDT |
| 2023-06-10 |
0.6608 USDT |
16,199,476.1794 |
0.7585 USDT |
0.6000 USDT |
0.7588 USDT |
0.6718 USDT |
| 2023-06-09 |
0.7569 USDT |
1,820,186.9695 |
0.7608 USDT |
0.7472 USDT |
0.7661 USDT |
0.7585 USDT |
| 2023-06-08 |
0.7594 USDT |
2,260,151.6194 |
0.7551 USDT |
0.7480 USDT |
0.7704 USDT |
0.7610 USDT |
| 2023-06-07 |
0.7725 USDT |
3,206,330.2915 |
0.8012 USDT |
0.7528 USDT |
0.8013 USDT |
0.7556 USDT |
| 2023-06-06 |
0.7783 USDT |
4,946,267.9427 |
0.7745 USDT |
0.7573 USDT |
0.8015 USDT |
0.8011 USDT |
| 2023-06-05 |
0.8022 USDT |
8,386,559.8373 |
0.8476 USDT |
0.7689 USDT |
0.8487 USDT |
0.7743 USDT |
| 2023-06-04 |
0.8557 USDT |
3,022,334.4985 |
0.8515 USDT |
0.8462 USDT |
0.8627 USDT |
0.8481 USDT |
| 2023-06-03 |
0.8516 USDT |
3,113,877.5076 |
0.8534 USDT |
0.8426 USDT |
0.8607 USDT |
0.8510 USDT |
| 2023-06-02 |
0.8417 USDT |
2,615,127.9414 |
0.8120 USDT |
0.8080 USDT |
0.8598 USDT |
0.8531 USDT |
| 2023-06-01 |
0.8133 USDT |
1,036,259.7445 |
0.8180 USDT |
0.8030 USDT |
0.8230 USDT |
0.8130 USDT |
| 2023-05-31 |
0.8219 USDT |
939,198.2144 |
0.8370 USDT |
0.8090 USDT |
0.8400 USDT |
0.8180 USDT |
| 2023-05-30 |
0.8454 USDT |
1,484,781.1163 |
0.8550 USDT |
0.8270 USDT |
0.8650 USDT |
0.8370 USDT |
| 2023-05-29 |
0.8561 USDT |
1,092,422.8711 |
0.8610 USDT |
0.8480 USDT |
0.8670 USDT |
0.8550 USDT |
| 2023-05-28 |
0.8567 USDT |
785,913.7513 |
0.8480 USDT |
0.8440 USDT |
0.8730 USDT |
0.8610 USDT |
| 2023-05-27 |
0.8500 USDT |
797,847.8878 |
0.8540 USDT |
0.8430 USDT |
0.8560 USDT |
0.8480 USDT |
| 2023-05-26 |
0.8529 USDT |
1,762,267.2084 |
0.8240 USDT |
0.8200 USDT |
0.8720 USDT |
0.8530 USDT |
| 2023-05-25 |
0.8252 USDT |
1,276,699.1719 |
0.8300 USDT |
0.8140 USDT |
0.8360 USDT |
0.8230 USDT |
| 2023-05-24 |
0.8423 USDT |
2,763,053.8496 |
0.8650 USDT |
0.8090 USDT |
0.8830 USDT |
0.8300 USDT |
| 2023-05-23 |
0.8684 USDT |
2,346,392.8367 |
0.8500 USDT |
0.8460 USDT |
0.8820 USDT |
0.8640 USDT |
| 2023-05-22 |
0.8421 USDT |
2,307,539.8508 |
0.8360 USDT |
0.8230 USDT |
0.8560 USDT |
0.8500 USDT |
| 2023-05-21 |
0.8339 USDT |
1,144,280.2776 |
0.8310 USDT |
0.8190 USDT |
0.8440 USDT |
0.8350 USDT |
| 2023-05-20 |
0.8283 USDT |
772,778.6117 |
0.8300 USDT |
0.8220 USDT |
0.8340 USDT |
0.8300 USDT |
| 2023-05-19 |
0.8253 USDT |
1,045,228.9010 |
0.8270 USDT |
0.8170 USDT |
0.8340 USDT |
0.8290 USDT |
| 2023-05-18 |
0.8229 USDT |
1,686,900.3998 |
0.8320 USDT |
0.7990 USDT |
0.8350 USDT |
0.8270 USDT |
| 2023-05-17 |
0.8236 USDT |
1,321,959.6328 |
0.8310 USDT |
0.8030 USDT |
0.8390 USDT |
0.8320 USDT |
| 2023-05-16 |
0.8266 USDT |
1,104,426.5731 |
0.8260 USDT |
0.8170 USDT |
0.8360 USDT |
0.8300 USDT |
| 2023-05-15 |
0.8174 USDT |
1,762,695.6413 |
0.8070 USDT |
0.7960 USDT |
0.8330 USDT |
0.8270 USDT |
| 2023-05-14 |
0.8052 USDT |
831,796.0213 |
0.8040 USDT |
0.7940 USDT |
0.8190 USDT |
0.8070 USDT |
| 2023-05-13 |
0.8096 USDT |
917,441.7327 |
0.8160 USDT |
0.7990 USDT |
0.8220 USDT |
0.8040 USDT |
| 2023-05-12 |
0.7956 USDT |
2,306,566.8162 |
0.8000 USDT |
0.7730 USDT |
0.8170 USDT |
0.8160 USDT |
| 2023-05-11 |
0.8106 USDT |
2,070,466.1751 |
0.8390 USDT |
0.7840 USDT |
0.8410 USDT |
0.8000 USDT |
| 2023-05-10 |
0.8331 USDT |
2,083,199.9324 |
0.8380 USDT |
0.8020 USDT |
0.8560 USDT |
0.8400 USDT |
| 2023-05-09 |
0.8365 USDT |
825,741.1155 |
0.8330 USDT |
0.8270 USDT |
0.8450 USDT |
0.8360 USDT |
| 2023-05-08 |
0.8385 USDT |
3,958,777.5135 |
0.8870 USDT |
0.8000 USDT |
0.8900 USDT |
0.8330 USDT |
| 2023-05-07 |
0.9032 USDT |
1,247,065.9406 |
0.9020 USDT |
0.8840 USDT |
0.9160 USDT |
0.8870 USDT |
| 2023-05-06 |
0.9233 USDT |
2,319,485.6678 |
0.9540 USDT |
0.8930 USDT |
0.9660 USDT |
0.9020 USDT |
| 2023-05-05 |
0.9507 USDT |
2,448,767.4413 |
0.9290 USDT |
0.9260 USDT |
0.9770 USDT |
0.9540 USDT |
| 2023-05-04 |
0.9448 USDT |
1,509,889.3930 |
0.9690 USDT |
0.9160 USDT |
0.9720 USDT |
0.9290 USDT |
| 2023-05-03 |
0.9398 USDT |
4,438,813.7981 |
0.9060 USDT |
0.8790 USDT |
0.9830 USDT |
0.9690 USDT |
| 2023-05-02 |
0.8921 USDT |
1,255,946.6048 |
0.8840 USDT |
0.8780 USDT |
0.9100 USDT |
0.9050 USDT |
| 2023-05-01 |
0.8934 USDT |
1,215,507.9770 |
0.9080 USDT |
0.8740 USDT |
0.9150 USDT |
0.8840 USDT |
| 2023-04-30 |
0.9194 USDT |
1,680,386.2136 |
0.9310 USDT |
0.9010 USDT |
0.9470 USDT |
0.9080 USDT |