Identifier on OKEx: CRV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-12 |
0.3986 USD |
57,772.6377 CRV |
0.3996 USD |
0.3867 USD |
0.4094 USD |
0.3904 USD |
| 2026-01-11 |
0.4036 USD |
32,182.0610 CRV |
0.4063 USD |
0.3941 USD |
0.4092 USD |
0.4017 USD |
| 2026-01-10 |
0.4109 USD |
36,277.3738 CRV |
0.4081 USD |
0.4042 USD |
0.4176 USD |
0.4069 USD |
| 2026-01-09 |
0.4086 USD |
87,061.3959 CRV |
0.4070 USD |
0.4000 USD |
0.4224 USD |
0.4080 USD |
| 2026-01-08 |
0.4164 USD |
169,204.7987 CRV |
0.4224 USD |
0.4011 USD |
0.4307 USD |
0.4074 USD |
| 2026-01-07 |
0.4158 USD |
115,851.1192 CRV |
0.4268 USD |
0.4036 USD |
0.4268 USD |
0.4209 USD |
| 2026-01-06 |
0.4276 USD |
107,643.2859 CRV |
0.4323 USD |
0.4092 USD |
0.4386 USD |
0.4275 USD |
| 2026-01-05 |
0.4273 USD |
127,126.6107 CRV |
0.4290 USD |
0.4179 USD |
0.4372 USD |
0.4337 USD |
| 2026-01-04 |
0.4249 USD |
106,593.4320 CRV |
0.4250 USD |
0.4177 USD |
0.4326 USD |
0.4249 USD |
| 2026-01-03 |
0.4157 USD |
127,689.7312 CRV |
0.4065 USD |
0.3974 USD |
0.4347 USD |
0.4250 USD |
| 2026-01-02 |
0.3988 USD |
183,912.9551 CRV |
0.3933 USD |
0.3905 USD |
0.4121 USD |
0.4046 USD |
| 2026-01-01 |
0.3738 USD |
119,419.3038 CRV |
0.3601 USD |
0.3572 USD |
0.3918 USD |
0.3918 USD |
| 2025-12-31 |
0.3703 USD |
229,621.1642 CRV |
0.3765 USD |
0.3586 USD |
0.3771 USD |
0.3589 USD |
| 2025-12-30 |
0.3808 USD |
136,992.2078 CRV |
0.3864 USD |
0.3743 USD |
0.3879 USD |
0.3773 USD |
| 2025-12-29 |
0.3933 USD |
128,810.6045 CRV |
0.3907 USD |
0.3830 USD |
0.4048 USD |
0.3866 USD |
| 2025-12-28 |
0.3964 USD |
62,786.2003 CRV |
0.4034 USD |
0.3870 USD |
0.4053 USD |
0.3924 USD |
| 2025-12-27 |
0.3894 USD |
149,151.5264 CRV |
0.3803 USD |
0.3799 USD |
0.4043 USD |
0.4013 USD |
| 2025-12-26 |
0.3946 USD |
101,029.2814 CRV |
0.3873 USD |
0.3796 USD |
0.4024 USD |
0.3801 USD |
| 2025-12-25 |
0.3893 USD |
222,130.2387 CRV |
0.3762 USD |
0.3753 USD |
0.4025 USD |
0.3876 USD |
| 2025-12-24 |
0.3740 USD |
189,513.3045 CRV |
0.3730 USD |
0.3626 USD |
0.3849 USD |
0.3778 USD |
| 2025-12-23 |
0.3736 USD |
125,225.0832 CRV |
0.3772 USD |
0.3621 USD |
0.3843 USD |
0.3705 USD |
| 2025-12-22 |
0.3719 USD |
231,607.2109 CRV |
0.3499 USD |
0.3461 USD |
0.3839 USD |
0.3770 USD |
| 2025-12-21 |
0.3495 USD |
64,637.6140 CRV |
0.3559 USD |
0.3400 USD |
0.3573 USD |
0.3488 USD |
| 2025-12-20 |
0.3530 USD |
48,790.3887 CRV |
0.3509 USD |
0.3461 USD |
0.3568 USD |
0.3561 USD |
| 2025-12-19 |
0.3474 USD |
114,529.1989 CRV |
0.3390 USD |
0.3355 USD |
0.3560 USD |
0.3503 USD |
| 2025-12-18 |
0.3485 USD |
121,083.1463 CRV |
0.3532 USD |
0.3327 USD |
0.3644 USD |
0.3384 USD |
| 2025-12-17 |
0.3591 USD |
153,387.0699 CRV |
0.3636 USD |
0.3470 USD |
0.3731 USD |
0.3535 USD |
| 2025-12-16 |
0.3615 USD |
106,626.4738 CRV |
0.3537 USD |
0.3493 USD |
0.3716 USD |
0.3664 USD |
| 2025-12-15 |
0.3615 USD |
69,122.3392 CRV |
0.3756 USD |
0.3510 USD |
0.3865 USD |
0.3538 USD |
| 2025-12-14 |
0.3882 USD |
38,487.8731 CRV |
0.3960 USD |
0.3724 USD |
0.3986 USD |
0.3733 USD |
| 2025-12-13 |
0.4007 USD |
69,855.8337 CRV |
0.3948 USD |
0.3929 USD |
0.4072 USD |
0.3982 USD |
| 2025-12-12 |
0.3977 USD |
74,788.6871 CRV |
0.3969 USD |
0.3813 USD |
0.4101 USD |
0.3950 USD |
| 2025-12-11 |
0.3918 USD |
47,998.3893 CRV |
0.4069 USD |
0.3804 USD |
0.4082 USD |
0.3956 USD |
| 2025-12-10 |
0.4155 USD |
44,435.0711 CRV |
0.4101 USD |
0.4024 USD |
0.4300 USD |
0.4063 USD |
| 2025-12-09 |
0.4056 USD |
61,888.4773 CRV |
0.3952 USD |
0.3850 USD |
0.4234 USD |
0.4132 USD |
| 2025-12-08 |
0.3951 USD |
58,022.7283 CRV |
0.3821 USD |
0.3815 USD |
0.4025 USD |
0.3913 USD |
| 2025-12-07 |
0.3873 USD |
73,549.5256 CRV |
0.3871 USD |
0.3724 USD |
0.4033 USD |
0.3813 USD |
| 2025-12-06 |
0.3865 USD |
34,957.1859 CRV |
0.3875 USD |
0.3814 USD |
0.3906 USD |
0.3835 USD |
| 2025-12-05 |
0.3972 USD |
85,840.9401 CRV |
0.4055 USD |
0.3782 USD |
0.4147 USD |
0.3890 USD |
| 2025-12-04 |
0.4196 USD |
176,385.2694 CRV |
0.4202 USD |
0.4044 USD |
0.4315 USD |
0.4054 USD |
| 2025-12-03 |
0.3971 USD |
183,423.2484 CRV |
0.3867 USD |
0.3776 USD |
0.4240 USD |
0.4220 USD |
| 2025-12-02 |
0.3895 USD |
61,313.7162 CRV |
0.3879 USD |
0.3752 USD |
0.4114 USD |
0.3859 USD |
| 2025-12-01 |
0.3864 USD |
120,056.5981 CRV |
0.4140 USD |
0.3752 USD |
0.4140 USD |
0.3869 USD |
| 2025-11-30 |
0.4231 USD |
72,643.0163 CRV |
0.4240 USD |
0.4145 USD |
0.4297 USD |
0.4145 USD |
| 2025-11-29 |
0.4273 USD |
32,014.9151 CRV |
0.4267 USD |
0.4209 USD |
0.4335 USD |
0.4233 USD |
| 2025-11-28 |
0.4422 USD |
78,059.0564 CRV |
0.4403 USD |
0.4280 USD |
0.4497 USD |
0.4280 USD |
| 2025-11-27 |
0.4372 USD |
41,289.3979 CRV |
0.4419 USD |
0.4288 USD |
0.4445 USD |
0.4380 USD |
| 2025-11-26 |
0.4285 USD |
82,006.9640 CRV |
0.4160 USD |
0.4044 USD |
0.4459 USD |
0.4407 USD |
| 2025-11-25 |
0.4109 USD |
88,923.3296 CRV |
0.4105 USD |
0.4011 USD |
0.4280 USD |
0.4164 USD |
| 2025-11-24 |
0.3973 USD |
72,314.3623 CRV |
0.3829 USD |
0.3800 USD |
0.4154 USD |
0.4105 USD |