Identifier on OKEx: CRV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-04 |
0.7736 USD |
109,383.7338 CRV |
0.7854 USD |
0.7653 USD |
0.7921 USD |
0.7787 USD |
| 2025-10-03 |
0.7769 USD |
101,488.9737 CRV |
0.7438 USD |
0.7325 USD |
0.8000 USD |
0.7835 USD |
| 2025-10-02 |
0.7361 USD |
68,150.0542 CRV |
0.7345 USD |
0.7187 USD |
0.7624 USD |
0.7432 USD |
| 2025-10-01 |
0.7156 USD |
54,804.0663 CRV |
0.6895 USD |
0.6828 USD |
0.7339 USD |
0.7339 USD |
| 2025-09-30 |
0.6699 USD |
37,740.6982 CRV |
0.6832 USD |
0.6572 USD |
0.6915 USD |
0.6886 USD |
| 2025-09-29 |
0.6930 USD |
44,152.4140 CRV |
0.7040 USD |
0.6741 USD |
0.7104 USD |
0.6841 USD |
| 2025-09-28 |
0.6829 USD |
42,769.3694 CRV |
0.6684 USD |
0.6469 USD |
0.7064 USD |
0.7052 USD |
| 2025-09-27 |
0.6680 USD |
18,268.7339 CRV |
0.6642 USD |
0.6553 USD |
0.6773 USD |
0.6712 USD |
| 2025-09-26 |
0.6549 USD |
24,208.3755 CRV |
0.6371 USD |
0.6371 USD |
0.6770 USD |
0.6639 USD |
| 2025-09-25 |
0.6629 USD |
43,748.4560 CRV |
0.6944 USD |
0.6292 USD |
0.6960 USD |
0.6292 USD |
| 2025-09-24 |
0.6868 USD |
45,420.3896 CRV |
0.6660 USD |
0.6506 USD |
0.7175 USD |
0.6955 USD |
| 2025-09-23 |
0.6842 USD |
64,799.1330 CRV |
0.6985 USD |
0.6628 USD |
0.6985 USD |
0.6680 USD |
| 2025-09-22 |
0.7123 USD |
81,408.2347 CRV |
0.7782 USD |
0.6598 USD |
0.7821 USD |
0.6989 USD |
| 2025-09-21 |
0.7942 USD |
42,214.2188 CRV |
0.8029 USD |
0.7788 USD |
0.8125 USD |
0.7788 USD |
| 2025-09-20 |
0.7877 USD |
46,040.9018 CRV |
0.7838 USD |
0.7673 USD |
0.8111 USD |
0.8025 USD |
| 2025-09-19 |
0.7904 USD |
43,842.2097 CRV |
0.8202 USD |
0.7693 USD |
0.8281 USD |
0.7835 USD |
| 2025-09-18 |
0.7970 USD |
153,197.0253 CRV |
0.7835 USD |
0.7656 USD |
0.8279 USD |
0.8189 USD |
| 2025-09-17 |
0.7448 USD |
55,738.3311 CRV |
0.7283 USD |
0.7198 USD |
0.7907 USD |
0.7809 USD |
| 2025-09-16 |
0.7322 USD |
21,041.5565 CRV |
0.7479 USD |
0.7153 USD |
0.7481 USD |
0.7308 USD |
| 2025-09-15 |
0.7642 USD |
54,013.7398 CRV |
0.7942 USD |
0.7339 USD |
0.8037 USD |
0.7464 USD |
| 2025-09-14 |
0.8028 USD |
15,702.9702 CRV |
0.8314 USD |
0.7873 USD |
0.8314 USD |
0.7905 USD |
| 2025-09-13 |
0.8456 USD |
17,321.5098 CRV |
0.8427 USD |
0.8195 USD |
0.8607 USD |
0.8295 USD |
| 2025-09-12 |
0.8307 USD |
27,902.3219 CRV |
0.8300 USD |
0.8144 USD |
0.8430 USD |
0.8417 USD |
| 2025-09-11 |
0.8025 USD |
37,730.1974 CRV |
0.7829 USD |
0.7815 USD |
0.8316 USD |
0.8297 USD |
| 2025-09-10 |
0.7841 USD |
23,601.3991 CRV |
0.7788 USD |
0.7719 USD |
0.8102 USD |
0.7844 USD |
| 2025-09-09 |
0.7936 USD |
54,320.3417 CRV |
0.7921 USD |
0.7689 USD |
0.8172 USD |
0.7755 USD |
| 2025-09-08 |
0.7842 USD |
16,544.8579 CRV |
0.7658 USD |
0.7591 USD |
0.8023 USD |
0.7859 USD |
| 2025-09-07 |
0.7683 USD |
8,034.4093 CRV |
0.7610 USD |
0.7594 USD |
0.7781 USD |
0.7689 USD |
| 2025-09-06 |
0.7644 USD |
17,510.0207 CRV |
0.7630 USD |
0.7496 USD |
0.7877 USD |
0.7598 USD |
| 2025-09-05 |
0.7610 USD |
11,201.8099 CRV |
0.7528 USD |
0.7387 USD |
0.7802 USD |
0.7624 USD |
| 2025-09-04 |
0.7624 USD |
17,668.5975 CRV |
0.7955 USD |
0.7400 USD |
0.7958 USD |
0.7528 USD |
| 2025-09-03 |
0.7742 USD |
19,437.0941 CRV |
0.7663 USD |
0.7560 USD |
0.7955 USD |
0.7929 USD |
| 2025-09-02 |
0.7636 USD |
13,796.9227 CRV |
0.7443 USD |
0.7432 USD |
0.7755 USD |
0.7656 USD |
| 2025-09-01 |
0.7486 USD |
13,459.0972 CRV |
0.7560 USD |
0.7200 USD |
0.7821 USD |
0.7447 USD |
| 2025-08-31 |
0.7801 USD |
9,969.1977 CRV |
0.7821 USD |
0.7591 USD |
0.7954 USD |
0.7595 USD |
| 2025-08-30 |
0.7727 USD |
2,574.2977 CRV |
0.7624 USD |
0.7523 USD |
0.7821 USD |
0.7794 USD |
| 2025-08-29 |
0.7646 USD |
21,631.6910 CRV |
0.8023 USD |
0.7496 USD |
0.8092 USD |
0.7656 USD |
| 2025-08-28 |
0.8176 USD |
32,841.7526 CRV |
0.8071 USD |
0.7887 USD |
0.8278 USD |
0.8023 USD |
| 2025-08-27 |
0.8174 USD |
22,976.2282 CRV |
0.8091 USD |
0.8023 USD |
0.8377 USD |
0.8065 USD |
| 2025-08-26 |
0.7896 USD |
16,204.1170 CRV |
0.7803 USD |
0.7686 USD |
0.8195 USD |
0.8057 USD |
| 2025-08-25 |
0.8391 USD |
65,347.9885 CRV |
0.9152 USD |
0.7630 USD |
0.9152 USD |
0.7821 USD |
| 2025-08-24 |
0.8938 USD |
51,890.3592 CRV |
0.8985 USD |
0.8607 USD |
0.9400 USD |
0.9132 USD |
| 2025-08-23 |
0.9027 USD |
31,574.5580 CRV |
0.9338 USD |
0.8811 USD |
0.9338 USD |
0.9008 USD |
| 2025-08-22 |
0.9055 USD |
57,995.0557 CRV |
0.8607 USD |
0.8248 USD |
0.9410 USD |
0.9390 USD |
| 2025-08-21 |
0.8703 USD |
9,311.6435 CRV |
0.8807 USD |
0.8504 USD |
0.8842 USD |
0.8597 USD |
| 2025-08-20 |
0.8712 USD |
15,798.1289 CRV |
0.8592 USD |
0.8354 USD |
0.8942 USD |
0.8799 USD |
| 2025-08-19 |
0.8649 USD |
1,740.4540 CRV |
0.8670 USD |
0.8466 USD |
0.8679 USD |
0.8466 USD |
| 2025-08-18 |
0.8660 USD |
1,498.2509 CRV |
0.8468 USD |
0.8460 USD |
0.8925 USD |
0.8925 USD |
| 2025-08-17 |
0.8831 USD |
1,436.4426 CRV |
0.8744 USD |
0.8744 USD |
0.8949 USD |
0.8916 USD |
| 2025-08-15 |
0.8983 USD |
2,404.4752 CRV |
0.9281 USD |
0.8645 USD |
0.9281 USD |
0.8673 USD |