Identifier on OKEx: CRV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
0.6090 USD |
6,993.4603 CRV |
0.5916 USD |
0.5916 USD |
0.6630 USD |
0.6333 USD |
| 2025-04-15 |
0.5909 USD |
3,341.5152 CRV |
0.5833 USD |
0.5748 USD |
0.6026 USD |
0.5833 USD |
| 2025-04-14 |
0.6038 USD |
2,999.1544 CRV |
0.6083 USD |
0.5916 USD |
0.6166 USD |
0.5916 USD |
| 2025-04-13 |
0.6199 USD |
2,345.1712 CRV |
0.6165 USD |
0.5916 USD |
0.6283 USD |
0.5999 USD |
| 2025-04-12 |
0.6329 USD |
2,762.1019 CRV |
0.6004 USD |
0.6004 USD |
0.6532 USD |
0.6254 USD |
| 2025-04-11 |
0.5891 USD |
22,981.4512 CRV |
0.5551 USD |
0.5551 USD |
0.6274 USD |
0.6085 USD |
| 2025-04-10 |
0.5262 USD |
18,755.9145 CRV |
0.5126 USD |
0.5058 USD |
0.5340 USD |
0.5340 USD |
| 2025-04-09 |
0.4894 USD |
6,930.4733 CRV |
0.4549 USD |
0.4549 USD |
0.5330 USD |
0.5330 USD |
| 2025-04-08 |
0.4495 USD |
4,345.4763 CRV |
0.4534 USD |
0.4483 USD |
0.4534 USD |
0.4485 USD |
| 2025-04-07 |
0.4410 USD |
6,626.3110 CRV |
0.4148 USD |
0.4000 USD |
0.4683 USD |
0.4587 USD |
| 2025-04-06 |
0.4709 USD |
3,125.2181 CRV |
0.4811 USD |
0.4309 USD |
0.4813 USD |
0.4309 USD |
| 2025-04-05 |
0.5006 USD |
6,969.5668 CRV |
0.4841 USD |
0.4763 USD |
0.5009 USD |
0.5008 USD |
| 2025-04-04 |
0.5086 USD |
10,752.2974 CRV |
0.5155 USD |
0.4991 USD |
0.5459 USD |
0.5080 USD |
| 2025-04-03 |
0.5063 USD |
14,181.1453 CRV |
0.5223 USD |
0.4916 USD |
0.5313 USD |
0.5119 USD |
| 2025-04-02 |
0.5136 USD |
6,536.0213 CRV |
0.5150 USD |
0.4844 USD |
0.5519 USD |
0.4844 USD |
| 2025-04-01 |
0.5312 USD |
4,744.7526 CRV |
0.5100 USD |
0.5100 USD |
0.5347 USD |
0.5273 USD |
| 2025-03-31 |
0.4737 USD |
5,353.4894 CRV |
0.4601 USD |
0.4571 USD |
0.5026 USD |
0.4989 USD |
| 2025-03-30 |
0.4701 USD |
1,256.0434 CRV |
0.4860 USD |
0.4654 USD |
0.4860 USD |
0.4654 USD |
| 2025-03-29 |
0.4952 USD |
851.0985 CRV |
0.5094 USD |
0.4795 USD |
0.5182 USD |
0.4873 USD |
| 2025-03-28 |
0.5183 USD |
3,901.2849 CRV |
0.5279 USD |
0.5170 USD |
0.5279 USD |
0.5170 USD |
| 2025-03-27 |
0.5888 USD |
56,831.0819 CRV |
0.5670 USD |
0.5670 USD |
0.6081 USD |
0.5896 USD |
| 2025-03-26 |
0.5462 USD |
21,112.9656 CRV |
0.5098 USD |
0.5098 USD |
0.5681 USD |
0.5448 USD |
| 2025-03-25 |
0.5060 USD |
11,428.8561 CRV |
0.5279 USD |
0.5006 USD |
0.5279 USD |
0.5039 USD |
| 2025-03-24 |
0.5156 USD |
5,051.1973 CRV |
0.4940 USD |
0.4940 USD |
0.5224 USD |
0.5112 USD |
| 2025-03-23 |
0.5017 USD |
13,209.5659 CRV |
0.5055 USD |
0.4826 USD |
0.5123 USD |
0.5013 USD |
| 2025-03-22 |
0.4867 USD |
16,081.8069 CRV |
0.4659 USD |
0.4659 USD |
0.4926 USD |
0.4906 USD |
| 2025-03-21 |
0.4318 USD |
4,488.5647 CRV |
0.4332 USD |
0.4303 USD |
0.4414 USD |
0.4414 USD |
| 2025-03-20 |
0.4504 USD |
5,990.8370 CRV |
0.4515 USD |
0.4494 USD |
0.4515 USD |
0.4494 USD |
| 2025-03-19 |
0.4658 USD |
20,910.9169 CRV |
0.4531 USD |
0.4525 USD |
0.4757 USD |
0.4725 USD |
| 2025-03-18 |
0.4368 USD |
5,792.3035 CRV |
0.4283 USD |
0.4283 USD |
0.4447 USD |
0.4388 USD |
| 2025-03-17 |
0.4381 USD |
6,205.6792 CRV |
0.4143 USD |
0.4143 USD |
0.4424 USD |
0.4351 USD |
| 2025-03-16 |
0.4342 USD |
13,643.7608 CRV |
0.4293 USD |
0.4059 USD |
0.4387 USD |
0.4059 USD |
| 2025-03-15 |
0.4178 USD |
6,863.3166 CRV |
0.4107 USD |
0.4107 USD |
0.4230 USD |
0.4230 USD |
| 2025-03-14 |
0.4057 USD |
10,920.8520 CRV |
0.4007 USD |
0.4003 USD |
0.4124 USD |
0.4120 USD |
| 2025-03-13 |
0.3963 USD |
8,495.5565 CRV |
0.3985 USD |
0.3780 USD |
0.4077 USD |
0.3780 USD |
| 2025-03-12 |
0.4014 USD |
16,238.3445 CRV |
0.4013 USD |
0.3949 USD |
0.4172 USD |
0.3990 USD |
| 2025-03-11 |
0.3816 USD |
45,146.5792 CRV |
0.3602 USD |
0.3532 USD |
0.4115 USD |
0.3996 USD |
| 2025-03-10 |
0.3809 USD |
25,766.2854 CRV |
0.3852 USD |
0.3663 USD |
0.3891 USD |
0.3668 USD |
| 2025-03-09 |
0.3939 USD |
10,501.3233 CRV |
0.4180 USD |
0.3756 USD |
0.4199 USD |
0.3783 USD |
| 2025-03-08 |
0.4195 USD |
6,283.0638 CRV |
0.4269 USD |
0.4080 USD |
0.4290 USD |
0.4290 USD |
| 2025-03-07 |
0.4234 USD |
12,194.7824 CRV |
0.4205 USD |
0.4202 USD |
0.4319 USD |
0.4270 USD |
| 2025-03-06 |
0.4444 USD |
11,593.5579 CRV |
0.4482 USD |
0.4194 USD |
0.4496 USD |
0.4194 USD |
| 2025-03-05 |
0.4257 USD |
8,364.7496 CRV |
0.4183 USD |
0.4183 USD |
0.4464 USD |
0.4464 USD |
| 2025-03-04 |
0.3966 USD |
40,891.8442 CRV |
0.4050 USD |
0.3747 USD |
0.4177 USD |
0.4177 USD |
| 2025-03-03 |
0.4766 USD |
29,505.1591 CRV |
0.4995 USD |
0.4050 USD |
0.5027 USD |
0.4062 USD |
| 2025-03-02 |
0.4860 USD |
36,269.6129 CRV |
0.4324 USD |
0.4324 USD |
0.5103 USD |
0.5017 USD |
| 2025-03-01 |
0.4301 USD |
3,381.9494 CRV |
0.4452 USD |
0.4271 USD |
0.4452 USD |
0.4276 USD |
| 2025-02-28 |
0.4300 USD |
7,936.9362 CRV |
0.4259 USD |
0.4254 USD |
0.4382 USD |
0.4382 USD |
| 2025-02-27 |
0.4572 USD |
9,790.1040 CRV |
0.4626 USD |
0.4459 USD |
0.4735 USD |
0.4459 USD |
| 2025-02-26 |
0.4581 USD |
12,248.4698 CRV |
0.4542 USD |
0.4536 USD |
0.4618 USD |
0.4612 USD |