Crypto exchange OKEx

Market Crypto.com Coin (CRO) / Tether (USDT)

Identifier on OKEx: CRO-USDT
Date Price Volume Open Low High Close
2020-02-03 0.0548 USDT 38,894,456.0648 CRO 0.0536 USDT 0.0532 USDT 0.0564 USDT 0.0559 USDT
2020-02-02 0.0547 USDT 62,572,749.8586 CRO 0.0556 USDT 0.0535 USDT 0.0561 USDT 0.0537 USDT
2020-02-01 0.0545 USDT 24,281,593.5311 CRO 0.0533 USDT 0.0512 USDT 0.0561 USDT 0.0557 USDT
2020-01-31 0.0530 USDT 972,069.4747 CRO 0.0523 USDT 0.0522 USDT 0.0554 USDT 0.0536 USDT
2020-01-30 0.0518 USDT 825,693.4309 CRO 0.0517 USDT 0.0509 USDT 0.0536 USDT 0.0520 USDT
2020-01-29 0.0517 USDT 455,241.5757 CRO 0.0517 USDT 0.0509 USDT 0.0530 USDT 0.0517 USDT
2020-01-28 0.0515 USDT 1,218,624.9784 CRO 0.0507 USDT 0.0499 USDT 0.0540 USDT 0.0523 USDT
2020-01-27 0.0495 USDT 1,953,248.0315 CRO 0.0481 USDT 0.0479 USDT 0.0521 USDT 0.0509 USDT
2020-01-26 0.0475 USDT 511,676.6750 CRO 0.0471 USDT 0.0467 USDT 0.0481 USDT 0.0479 USDT
2020-01-25 0.0466 USDT 45,115,973.7965 CRO 0.0460 USDT 0.0457 USDT 0.0472 USDT 0.0472 USDT
2020-01-24 0.0464 USDT 126,627,928.7598 CRO 0.0468 USDT 0.0442 USDT 0.0471 USDT 0.0460 USDT
2020-01-23 0.0464 USDT 89,805,765.8342 CRO 0.0460 USDT 0.0456 USDT 0.0470 USDT 0.0468 USDT
2020-01-22 0.0469 USDT 62,690,374.1894 CRO 0.0478 USDT 0.0456 USDT 0.0484 USDT 0.0460 USDT
2020-01-21 0.0475 USDT 107,392,908.9632 CRO 0.0472 USDT 0.0467 USDT 0.0483 USDT 0.0478 USDT
2020-01-20 0.0470 USDT 108,234,047.2174 CRO 0.0469 USDT 0.0460 USDT 0.0476 USDT 0.0471 USDT
2020-01-19 0.0467 USDT 49,205,311.8065 CRO 0.0465 USDT 0.0461 USDT 0.0472 USDT 0.0469 USDT
2020-01-18 0.0469 USDT 3,794,709.1456 CRO 0.0472 USDT 0.0464 USDT 0.0485 USDT 0.0465 USDT
2020-01-17 0.0469 USDT 66,430,622.6089 CRO 0.0466 USDT 0.0464 USDT 0.0473 USDT 0.0471 USDT
2020-01-16 0.0463 USDT 113,800,636.6062 CRO 0.0459 USDT 0.0456 USDT 0.0474 USDT 0.0466 USDT
2020-01-15 0.0458 USDT 32,924,211.6697 CRO 0.0455 USDT 0.0441 USDT 0.0461 USDT 0.0460 USDT
2020-01-14 0.0441 USDT 35,514,805.6576 CRO 0.0426 USDT 0.0416 USDT 0.0460 USDT 0.0456 USDT
2020-01-13 0.0418 USDT 1,891,618.9833 CRO 0.0408 USDT 0.0408 USDT 0.0438 USDT 0.0428 USDT
2020-01-12 0.0410 USDT 69,408,802.1432 CRO 0.0409 USDT 0.0398 USDT 0.0414 USDT 0.0411 USDT
2020-01-11 0.0408 USDT 74,592,009.8397 CRO 0.0406 USDT 0.0403 USDT 0.0414 USDT 0.0409 USDT
2020-01-10 0.0400 USDT 5,344,605.7914 CRO 0.0396 USDT 0.0388 USDT 0.0408 USDT 0.0404 USDT
2020-01-09 0.0392 USDT 85,686,665.6182 CRO 0.0388 USDT 0.0373 USDT 0.0398 USDT 0.0396 USDT
2020-01-08 0.0399 USDT 33,140,760.1117 CRO 0.0409 USDT 0.0384 USDT 0.0410 USDT 0.0389 USDT
2020-01-07 0.0389 USDT 3,779,966.9461 CRO 0.0369 USDT 0.0368 USDT 0.0423 USDT 0.0408 USDT
2020-01-06 0.0362 USDT 82,201,681.6704 CRO 0.0354 USDT 0.0353 USDT 0.0380 USDT 0.0369 USDT
2020-01-05 0.0351 USDT 74,965,673.7931 CRO 0.0347 USDT 0.0344 USDT 0.0360 USDT 0.0354 USDT
2020-01-04 0.0346 USDT 12,723,957.9008 CRO 0.0343 USDT 0.0341 USDT 0.0348 USDT 0.0348 USDT
2020-01-03 0.0345 USDT 78,171,203.2529 CRO 0.0346 USDT 0.0341 USDT 0.0348 USDT 0.0343 USDT
2020-01-02 0.0340 USDT 55,391,942.8068 CRO 0.0333 USDT 0.0324 USDT 0.0348 USDT 0.0346 USDT
2020-01-01 0.0337 USDT 47,776,389.3764 CRO 0.0340 USDT 0.0332 USDT 0.0343 USDT 0.0334 USDT
2019-12-31 0.0339 USDT 34,874,798.7814 CRO 0.0336 USDT 0.0332 USDT 0.0343 USDT 0.0341 USDT
2019-12-30 0.0338 USDT 57,551,692.8017 CRO 0.0340 USDT 0.0327 USDT 0.0344 USDT 0.0335 USDT
2019-12-29 0.0342 USDT 23,162,868.0751 CRO 0.0343 USDT 0.0337 USDT 0.0347 USDT 0.0341 USDT
2019-12-28 0.0342 USDT 1,659,278.6916 CRO 0.0340 USDT 0.0331 USDT 0.0346 USDT 0.0343 USDT
2019-12-27 0.0349 USDT 9,665,971.6408 CRO 0.0357 USDT 0.0339 USDT 0.0364 USDT 0.0340 USDT
2019-12-26 0.0354 USDT 12,316,554.0879 CRO 0.0351 USDT 0.0348 USDT 0.0363 USDT 0.0357 USDT
2019-12-25 0.0348 USDT 36,409,791.0429 CRO 0.0345 USDT 0.0342 USDT 0.0352 USDT 0.0350 USDT
2019-12-24 0.0347 USDT 43,641,786.3035 CRO 0.0349 USDT 0.0343 USDT 0.0351 USDT 0.0345 USDT
2019-12-23 0.0359 USDT 47,858,379.4719 CRO 0.0369 USDT 0.0344 USDT 0.0375 USDT 0.0349 USDT
2019-12-22 0.0355 USDT 52,685,331.9896 CRO 0.0342 USDT 0.0342 USDT 0.0376 USDT 0.0368 USDT
2019-12-21 0.0343 USDT 91,241,261.3056 CRO 0.0342 USDT 0.0340 USDT 0.0344 USDT 0.0343 USDT
2019-12-20 0.0334 USDT 73,425,851.4061 CRO 0.0327 USDT 0.0324 USDT 0.0371 USDT 0.0341 USDT
2019-12-19 0.0329 USDT 87,909,459.9116 CRO 0.0329 USDT 0.0322 USDT 0.0340 USDT 0.0328 USDT
2019-12-18 0.0320 USDT 21,748,922.2467 CRO 0.0311 USDT 0.0309 USDT 0.0337 USDT 0.0329 USDT
2019-12-17 0.0308 USDT 769,401.8508 CRO 0.0305 USDT 0.0298 USDT 0.0314 USDT 0.0311 USDT
2019-12-16 0.0312 USDT 47,819,455.1608 CRO 0.0319 USDT 0.0297 USDT 0.0325 USDT 0.0305 USDT