Identifier on OKEx: CRV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
0.9985 USD |
8,156.9497 CRV |
1.0172 USD |
0.9684 USD |
1.0229 USD |
1.0148 USD |
| 2025-07-27 |
1.0611 USD |
8,990.4430 CRV |
1.1221 USD |
1.0279 USD |
1.1277 USD |
1.0279 USD |
| 2025-07-26 |
1.0442 USD |
12,977.8238 CRV |
1.0383 USD |
1.0131 USD |
1.1310 USD |
1.1037 USD |
| 2025-07-25 |
1.0184 USD |
29,976.0430 CRV |
0.9560 USD |
0.9522 USD |
1.0826 USD |
1.0320 USD |
| 2025-07-24 |
0.9584 USD |
29,424.6076 CRV |
0.9618 USD |
0.9350 USD |
1.0233 USD |
0.9778 USD |
| 2025-07-23 |
0.9845 USD |
10,051.2452 CRV |
0.9811 USD |
0.9425 USD |
1.0376 USD |
0.9608 USD |
| 2025-07-22 |
0.9413 USD |
16,018.0102 CRV |
0.9718 USD |
0.9234 USD |
0.9917 USD |
0.9917 USD |
| 2025-07-21 |
0.9786 USD |
7,856.0212 CRV |
0.9741 USD |
0.9459 USD |
0.9959 USD |
0.9533 USD |
| 2025-07-20 |
1.0009 USD |
23,037.0258 CRV |
0.9959 USD |
0.9688 USD |
1.0239 USD |
0.9700 USD |
| 2025-07-19 |
0.9696 USD |
11,311.7765 CRV |
0.9873 USD |
0.9396 USD |
0.9915 USD |
0.9872 USD |
| 2025-07-18 |
0.9931 USD |
8,538.0752 CRV |
1.0025 USD |
0.9268 USD |
1.0557 USD |
0.9703 USD |
| 2025-07-17 |
0.9709 USD |
21,327.8596 CRV |
0.9525 USD |
0.9100 USD |
1.0239 USD |
1.0127 USD |
| 2025-07-16 |
0.8650 USD |
16,564.9930 CRV |
0.7785 USD |
0.7686 USD |
0.9469 USD |
0.9269 USD |
| 2025-07-15 |
0.7163 USD |
7,389.5015 CRV |
0.6981 USD |
0.6950 USD |
0.7274 USD |
0.7251 USD |
| 2025-07-14 |
0.6961 USD |
6,083.1788 CRV |
0.6913 USD |
0.6813 USD |
0.7216 USD |
0.7100 USD |
| 2025-07-13 |
0.6530 USD |
6,631.1030 CRV |
0.6173 USD |
0.6161 USD |
0.6734 USD |
0.6594 USD |
| 2025-07-12 |
0.6172 USD |
3,602.4928 CRV |
0.6246 USD |
0.6071 USD |
0.6334 USD |
0.6071 USD |
| 2025-07-11 |
0.6323 USD |
6,951.9257 CRV |
0.6211 USD |
0.6211 USD |
0.6438 USD |
0.6294 USD |
| 2025-07-10 |
0.5651 USD |
4,667.1609 CRV |
0.5582 USD |
0.5574 USD |
0.6080 USD |
0.6080 USD |
| 2025-07-09 |
0.5447 USD |
2,738.7154 CRV |
0.5342 USD |
0.5342 USD |
0.5589 USD |
0.5589 USD |
| 2025-07-08 |
0.5084 USD |
3,375.5690 CRV |
0.5156 USD |
0.5038 USD |
0.5166 USD |
0.5140 USD |
| 2025-07-07 |
0.5098 USD |
7,620.8918 CRV |
0.5113 USD |
0.5037 USD |
0.5133 USD |
0.5041 USD |
| 2025-07-05 |
0.4972 USD |
3,027.2789 CRV |
0.5022 USD |
0.4968 USD |
0.5022 USD |
0.4968 USD |
| 2025-07-04 |
0.5059 USD |
1,391.2682 CRV |
0.5229 USD |
0.4909 USD |
0.5229 USD |
0.4909 USD |
| 2025-07-02 |
0.5326 USD |
236.4850 CRV |
0.5326 USD |
0.5326 USD |
0.5326 USD |
0.5326 USD |
| 2025-07-01 |
0.5069 USD |
1,226.4354 CRV |
0.5087 USD |
0.5065 USD |
0.5087 USD |
0.5065 USD |
| 2025-06-30 |
0.5230 USD |
956.0229 CRV |
0.5230 USD |
0.5230 USD |
0.5230 USD |
0.5230 USD |
| 2025-06-29 |
0.5145 USD |
232.3333 CRV |
0.5145 USD |
0.5145 USD |
0.5145 USD |
0.5145 USD |
| 2025-06-28 |
0.5126 USD |
233.0411 CRV |
0.5126 USD |
0.5126 USD |
0.5126 USD |
0.5126 USD |
| 2025-06-27 |
0.5109 USD |
3,809.4107 CRV |
0.5061 USD |
0.5061 USD |
0.5145 USD |
0.5134 USD |
| 2025-06-26 |
0.4942 USD |
242.4980 CRV |
0.4942 USD |
0.4942 USD |
0.4942 USD |
0.4942 USD |
| 2025-06-25 |
0.5720 USD |
1,319.6534 CRV |
0.5763 USD |
0.5539 USD |
0.5770 USD |
0.5539 USD |
| 2025-06-24 |
0.5768 USD |
1,278.3071 CRV |
0.5774 USD |
0.5685 USD |
0.5776 USD |
0.5685 USD |
| 2025-06-23 |
0.5424 USD |
3,113.2676 CRV |
0.5352 USD |
0.5278 USD |
0.5722 USD |
0.5722 USD |
| 2025-06-22 |
0.5280 USD |
3,521.4582 CRV |
0.5533 USD |
0.5075 USD |
0.5533 USD |
0.5075 USD |
| 2025-06-21 |
0.5639 USD |
8,413.4569 CRV |
0.5713 USD |
0.5415 USD |
0.5722 USD |
0.5417 USD |
| 2025-06-20 |
0.5606 USD |
242.5954 CRV |
0.5610 USD |
0.5574 USD |
0.5610 USD |
0.5574 USD |
| 2025-06-19 |
0.5945 USD |
554.7888 CRV |
0.6003 USD |
0.5855 USD |
0.6003 USD |
0.5855 USD |
| 2025-06-18 |
0.5969 USD |
4,939.8448 CRV |
0.5800 USD |
0.5666 USD |
0.6141 USD |
0.6141 USD |
| 2025-06-17 |
0.5845 USD |
2,120.0055 CRV |
0.5904 USD |
0.5807 USD |
0.5904 USD |
0.5845 USD |
| 2025-06-16 |
0.6216 USD |
3,274.7896 CRV |
0.6090 USD |
0.6090 USD |
0.6386 USD |
0.6386 USD |
| 2025-06-14 |
0.5866 USD |
9,579.9206 CRV |
0.6133 USD |
0.5821 USD |
0.6133 USD |
0.5821 USD |
| 2025-06-13 |
0.5711 USD |
47,053.5927 CRV |
0.5700 USD |
0.5700 USD |
0.6208 USD |
0.6208 USD |
| 2025-06-12 |
0.6379 USD |
1,966.3527 CRV |
0.6518 USD |
0.6230 USD |
0.6519 USD |
0.6275 USD |
| 2025-06-11 |
0.7059 USD |
7,191.2102 CRV |
0.6982 USD |
0.6663 USD |
0.7316 USD |
0.6671 USD |
| 2025-06-10 |
0.7302 USD |
28,882.1482 CRV |
0.6869 USD |
0.6862 USD |
0.7400 USD |
0.7317 USD |
| 2025-06-09 |
0.6535 USD |
51.8636 CRV |
0.6443 USD |
0.6423 USD |
0.6746 USD |
0.6746 USD |
| 2025-06-08 |
0.6589 USD |
1,354.1740 CRV |
0.6468 USD |
0.6468 USD |
0.6659 USD |
0.6546 USD |
| 2025-06-07 |
0.6529 USD |
1,498.5947 CRV |
0.6499 USD |
0.6499 USD |
0.6632 USD |
0.6523 USD |
| 2025-06-06 |
0.6136 USD |
508.6559 CRV |
0.6107 USD |
0.6107 USD |
0.6160 USD |
0.6160 USD |