Identifier on OKEx: CRV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-25 |
0.4368 USD |
20,883.8545 CRV |
0.4243 USD |
0.4112 USD |
0.4564 USD |
0.4544 USD |
| 2025-02-24 |
0.4466 USD |
27,431.5317 CRV |
0.4791 USD |
0.4316 USD |
0.4791 USD |
0.4318 USD |
| 2025-02-23 |
0.5100 USD |
14,327.1034 CRV |
0.5006 USD |
0.5000 USD |
0.5210 USD |
0.5032 USD |
| 2025-02-22 |
0.5001 USD |
4,029.4347 CRV |
0.5009 USD |
0.4979 USD |
0.5016 USD |
0.5016 USD |
| 2025-02-21 |
0.5227 USD |
17,586.2480 CRV |
0.5291 USD |
0.4898 USD |
0.5461 USD |
0.4971 USD |
| 2025-02-20 |
0.5240 USD |
12,544.3500 CRV |
0.5210 USD |
0.5207 USD |
0.5283 USD |
0.5283 USD |
| 2025-02-19 |
0.5080 USD |
4,588.2132 CRV |
0.5056 USD |
0.5051 USD |
0.5114 USD |
0.5114 USD |
| 2025-02-18 |
0.4872 USD |
133.2021 CRV |
0.4872 USD |
0.4872 USD |
0.4872 USD |
0.4872 USD |
| 2025-02-17 |
0.5153 USD |
13,764.0999 CRV |
0.5108 USD |
0.5055 USD |
0.5302 USD |
0.5302 USD |
| 2025-02-16 |
0.5074 USD |
10,789.9646 CRV |
0.5022 USD |
0.4990 USD |
0.5154 USD |
0.4990 USD |
| 2025-02-15 |
0.5109 USD |
2,584.8542 CRV |
0.5111 USD |
0.5105 USD |
0.5111 USD |
0.5105 USD |
| 2025-02-14 |
0.5349 USD |
9,009.2067 CRV |
0.5340 USD |
0.5330 USD |
0.5386 USD |
0.5386 USD |
| 2025-02-13 |
0.5398 USD |
10,454.1961 CRV |
0.5550 USD |
0.5090 USD |
0.5593 USD |
0.5317 USD |
| 2025-02-12 |
0.5253 USD |
14,113.5320 CRV |
0.5338 USD |
0.4977 USD |
0.5521 USD |
0.5521 USD |
| 2025-02-11 |
0.5647 USD |
34,399.4801 CRV |
0.5487 USD |
0.5381 USD |
0.5892 USD |
0.5390 USD |
| 2025-02-10 |
0.5377 USD |
8,084.6841 CRV |
0.5303 USD |
0.5273 USD |
0.5558 USD |
0.5552 USD |
| 2025-02-09 |
0.5138 USD |
17,469.9857 CRV |
0.5015 USD |
0.5010 USD |
0.5196 USD |
0.5196 USD |
| 2025-02-08 |
0.5022 USD |
19,809.4248 CRV |
0.4933 USD |
0.4933 USD |
0.5127 USD |
0.5103 USD |
| 2025-02-07 |
0.4868 USD |
16,089.4671 CRV |
0.4854 USD |
0.4641 USD |
0.5163 USD |
0.4740 USD |
| 2025-02-06 |
0.4879 USD |
25,851.1864 CRV |
0.5167 USD |
0.4709 USD |
0.5218 USD |
0.4709 USD |
| 2025-02-05 |
0.5277 USD |
28,650.4817 CRV |
0.5273 USD |
0.5119 USD |
0.5427 USD |
0.5125 USD |
| 2025-02-04 |
0.5232 USD |
39,475.2264 CRV |
0.5705 USD |
0.5028 USD |
0.5733 USD |
0.5250 USD |
| 2025-02-03 |
0.4728 USD |
87,508.4391 CRV |
0.5023 USD |
0.4005 USD |
0.5890 USD |
0.5890 USD |
| 2025-02-02 |
0.6280 USD |
35,105.2026 CRV |
0.7026 USD |
0.5450 USD |
0.7056 USD |
0.5560 USD |
| 2025-02-01 |
0.7361 USD |
20,122.7278 CRV |
0.7764 USD |
0.6927 USD |
0.7764 USD |
0.6927 USD |
| 2025-01-31 |
0.7886 USD |
12,981.8355 CRV |
0.7981 USD |
0.7635 USD |
0.8269 USD |
0.7698 USD |
| 2025-01-30 |
0.7692 USD |
14,741.5015 CRV |
0.7285 USD |
0.7285 USD |
0.7989 USD |
0.7886 USD |
| 2025-01-29 |
0.7001 USD |
9,183.3681 CRV |
0.6907 USD |
0.6902 USD |
0.7148 USD |
0.7107 USD |
| 2025-01-28 |
0.6951 USD |
6,830.6611 CRV |
0.7218 USD |
0.6763 USD |
0.7230 USD |
0.6816 USD |
| 2025-01-27 |
0.7101 USD |
6,488.8943 CRV |
0.7394 USD |
0.6730 USD |
0.7424 USD |
0.7424 USD |
| 2025-01-26 |
0.7979 USD |
2,077.1915 CRV |
0.8118 USD |
0.7689 USD |
0.8137 USD |
0.7689 USD |
| 2025-01-25 |
0.8047 USD |
11,869.9202 CRV |
0.7864 USD |
0.7864 USD |
0.8236 USD |
0.7990 USD |
| 2025-01-24 |
0.8338 USD |
11,557.7313 CRV |
0.7683 USD |
0.7683 USD |
0.8556 USD |
0.8452 USD |
| 2025-01-23 |
0.7733 USD |
11,990.5980 CRV |
0.7789 USD |
0.7476 USD |
0.7991 USD |
0.7872 USD |
| 2025-01-22 |
0.8254 USD |
4,240.6676 CRV |
0.8586 USD |
0.7834 USD |
0.8593 USD |
0.7834 USD |
| 2025-01-21 |
0.8498 USD |
6,281.8487 CRV |
0.8436 USD |
0.8211 USD |
0.8672 USD |
0.8564 USD |
| 2025-01-20 |
0.8689 USD |
30,724.7837 CRV |
0.8081 USD |
0.7889 USD |
0.9485 USD |
0.8621 USD |
| 2025-01-19 |
0.9181 USD |
28,991.6731 CRV |
0.9308 USD |
0.8075 USD |
0.9592 USD |
0.8201 USD |
| 2025-01-18 |
0.9237 USD |
6,322.6555 CRV |
1.0326 USD |
0.9016 USD |
1.0326 USD |
0.9218 USD |
| 2025-01-17 |
1.0007 USD |
17,338.7780 CRV |
0.9687 USD |
0.9575 USD |
1.0547 USD |
1.0412 USD |
| 2025-01-16 |
0.9644 USD |
19,470.5140 CRV |
0.9613 USD |
0.9461 USD |
0.9754 USD |
0.9612 USD |
| 2025-01-15 |
0.9030 USD |
9,299.0153 CRV |
0.8000 USD |
0.8000 USD |
0.9569 USD |
0.9569 USD |