Identifier on OKEx: CRV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-23 |
0.3820 USD |
48,944.9988 CRV |
0.3732 USD |
0.3732 USD |
0.3964 USD |
0.3843 USD |
| 2025-11-22 |
0.3694 USD |
29,432.6201 CRV |
0.3799 USD |
0.3644 USD |
0.3822 USD |
0.3701 USD |
| 2025-11-21 |
0.3837 USD |
122,198.4362 CRV |
0.4120 USD |
0.3633 USD |
0.4180 USD |
0.3792 USD |
| 2025-11-20 |
0.4318 USD |
147,421.6137 CRV |
0.4280 USD |
0.4025 USD |
0.4513 USD |
0.4103 USD |
| 2025-11-19 |
0.4273 USD |
39,825.2517 CRV |
0.4340 USD |
0.4080 USD |
0.4403 USD |
0.4300 USD |
| 2025-11-18 |
0.4305 USD |
123,752.8297 CRV |
0.4077 USD |
0.4020 USD |
0.4523 USD |
0.4349 USD |
| 2025-11-17 |
0.4183 USD |
50,293.1398 CRV |
0.4201 USD |
0.3999 USD |
0.4390 USD |
0.4063 USD |
| 2025-11-16 |
0.4242 USD |
73,642.8539 CRV |
0.4300 USD |
0.4097 USD |
0.4433 USD |
0.4220 USD |
| 2025-11-15 |
0.4421 USD |
24,205.9191 CRV |
0.4320 USD |
0.4284 USD |
0.4513 USD |
0.4321 USD |
| 2025-11-14 |
0.4396 USD |
80,502.2927 CRV |
0.4572 USD |
0.4214 USD |
0.4616 USD |
0.4300 USD |
| 2025-11-13 |
0.4637 USD |
91,304.6323 CRV |
0.4529 USD |
0.4466 USD |
0.4800 USD |
0.4597 USD |
| 2025-11-12 |
0.4675 USD |
80,202.0117 CRV |
0.4704 USD |
0.4456 USD |
0.4891 USD |
0.4526 USD |
| 2025-11-11 |
0.4964 USD |
145,060.2237 CRV |
0.5259 USD |
0.4660 USD |
0.5357 USD |
0.4685 USD |
| 2025-11-10 |
0.5102 USD |
115,867.6699 CRV |
0.4770 USD |
0.4765 USD |
0.5461 USD |
0.5232 USD |
| 2025-11-09 |
0.4775 USD |
43,701.1987 CRV |
0.4792 USD |
0.4651 USD |
0.4862 USD |
0.4799 USD |
| 2025-11-08 |
0.4764 USD |
68,155.0800 CRV |
0.4862 USD |
0.4651 USD |
0.4918 USD |
0.4797 USD |
| 2025-11-07 |
0.4691 USD |
101,719.8400 CRV |
0.4215 USD |
0.4215 USD |
0.5040 USD |
0.4882 USD |
| 2025-11-06 |
0.4264 USD |
62,407.3815 CRV |
0.4361 USD |
0.4044 USD |
0.4382 USD |
0.4200 USD |
| 2025-11-05 |
0.4308 USD |
70,406.1895 CRV |
0.4227 USD |
0.4025 USD |
0.4417 USD |
0.4377 USD |
| 2025-11-04 |
0.4145 USD |
169,879.1792 CRV |
0.4287 USD |
0.3894 USD |
0.4382 USD |
0.4232 USD |
| 2025-11-03 |
0.4302 USD |
103,082.3917 CRV |
0.4777 USD |
0.4043 USD |
0.4793 USD |
0.4297 USD |
| 2025-11-02 |
0.4731 USD |
59,669.2109 CRV |
0.4775 USD |
0.4572 USD |
0.4862 USD |
0.4792 USD |
| 2025-11-01 |
0.4805 USD |
39,914.3049 CRV |
0.4788 USD |
0.4732 USD |
0.4885 USD |
0.4793 USD |
| 2025-10-31 |
0.4867 USD |
34,806.0316 CRV |
0.4950 USD |
0.4651 USD |
0.5017 USD |
0.4791 USD |
| 2025-10-30 |
0.5079 USD |
82,061.4848 CRV |
0.5390 USD |
0.4741 USD |
0.5507 USD |
0.4931 USD |
| 2025-10-29 |
0.5420 USD |
56,532.5035 CRV |
0.5291 USD |
0.5129 USD |
0.5602 USD |
0.5407 USD |
| 2025-10-28 |
0.5396 USD |
59,295.7830 CRV |
0.5560 USD |
0.5235 USD |
0.5707 USD |
0.5302 USD |
| 2025-10-27 |
0.5729 USD |
97,730.4639 CRV |
0.5793 USD |
0.5528 USD |
0.5956 USD |
0.5566 USD |
| 2025-10-26 |
0.5645 USD |
53,219.5181 CRV |
0.5332 USD |
0.5257 USD |
0.5864 USD |
0.5816 USD |
| 2025-10-25 |
0.5332 USD |
15,066.0215 CRV |
0.5382 USD |
0.5252 USD |
0.5419 USD |
0.5357 USD |
| 2025-10-24 |
0.5335 USD |
54,259.1230 CRV |
0.5270 USD |
0.5215 USD |
0.5507 USD |
0.5386 USD |
| 2025-10-23 |
0.5251 USD |
64,198.1032 CRV |
0.5218 USD |
0.5152 USD |
0.5357 USD |
0.5256 USD |
| 2025-10-22 |
0.5247 USD |
59,915.8290 CRV |
0.5309 USD |
0.4998 USD |
0.5403 USD |
0.5235 USD |
| 2025-10-21 |
0.5518 USD |
53,651.2611 CRV |
0.5515 USD |
0.5284 USD |
0.5874 USD |
0.5306 USD |
| 2025-10-20 |
0.5580 USD |
74,697.1300 CRV |
0.5532 USD |
0.5418 USD |
0.5766 USD |
0.5515 USD |
| 2025-10-19 |
0.5515 USD |
54,488.1033 CRV |
0.5284 USD |
0.5163 USD |
0.5680 USD |
0.5537 USD |
| 2025-10-18 |
0.5248 USD |
46,904.6569 CRV |
0.5106 USD |
0.5092 USD |
0.5357 USD |
0.5274 USD |
| 2025-10-17 |
0.5149 USD |
60,722.7899 CRV |
0.5396 USD |
0.4925 USD |
0.5431 USD |
0.5103 USD |
| 2025-10-16 |
0.5577 USD |
62,362.2201 CRV |
0.5543 USD |
0.5301 USD |
0.5855 USD |
0.5403 USD |
| 2025-10-15 |
0.5838 USD |
73,567.5881 CRV |
0.5932 USD |
0.5411 USD |
0.6383 USD |
0.5554 USD |
| 2025-10-14 |
0.6058 USD |
259,255.6278 CRV |
0.6352 USD |
0.5472 USD |
0.6356 USD |
0.5927 USD |
| 2025-10-13 |
0.5919 USD |
134,583.3926 CRV |
0.5590 USD |
0.5478 USD |
0.6379 USD |
0.6330 USD |
| 2025-10-12 |
0.5296 USD |
157,778.0811 CRV |
0.4875 USD |
0.4766 USD |
0.5931 USD |
0.5644 USD |
| 2025-10-11 |
0.5123 USD |
1,571,068.3574 CRV |
0.4993 USD |
0.4607 USD |
0.5442 USD |
0.4858 USD |
| 2025-10-10 |
0.4656 USD |
1,268,460.8378 CRV |
0.7309 USD |
0.1933 USD |
0.7570 USD |
0.4949 USD |
| 2025-10-09 |
0.7231 USD |
60,648.1205 CRV |
0.7407 USD |
0.7034 USD |
0.7407 USD |
0.7308 USD |
| 2025-10-08 |
0.7408 USD |
38,388.0872 CRV |
0.7482 USD |
0.7244 USD |
0.7679 USD |
0.7419 USD |
| 2025-10-07 |
0.7753 USD |
103,622.6596 CRV |
0.7755 USD |
0.7455 USD |
0.8067 USD |
0.7470 USD |
| 2025-10-06 |
0.7822 USD |
27,386.5047 CRV |
0.7659 USD |
0.7630 USD |
0.8000 USD |
0.7771 USD |
| 2025-10-05 |
0.7812 USD |
52,101.3726 CRV |
0.7760 USD |
0.7591 USD |
0.8048 USD |
0.7665 USD |