Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
0.5207 USDT |
9,558,658.9056 |
0.5317 USDT |
0.4865 USDT |
0.5502 USDT |
0.4984 USDT |
| 2025-02-20 |
0.5225 USDT |
7,069,806.5342 |
0.5160 USDT |
0.5097 USDT |
0.5341 USDT |
0.5321 USDT |
| 2025-02-19 |
0.5088 USDT |
8,552,357.7050 |
0.4964 USDT |
0.4907 USDT |
0.5217 USDT |
0.5160 USDT |
| 2025-02-18 |
0.4933 USDT |
10,476,450.0960 |
0.5166 USDT |
0.4679 USDT |
0.5195 USDT |
0.4962 USDT |
| 2025-02-17 |
0.5243 USDT |
11,595,166.7147 |
0.5098 USDT |
0.5030 USDT |
0.5453 USDT |
0.5166 USDT |
| 2025-02-16 |
0.5083 USDT |
6,477,021.3181 |
0.5114 USDT |
0.4947 USDT |
0.5178 USDT |
0.5099 USDT |
| 2025-02-15 |
0.5229 USDT |
7,317,413.3269 |
0.5280 USDT |
0.5057 USDT |
0.5394 USDT |
0.5114 USDT |
| 2025-02-14 |
0.5340 USDT |
9,900,369.4593 |
0.5300 USDT |
0.5163 USDT |
0.5537 USDT |
0.5279 USDT |
| 2025-02-13 |
0.5301 USDT |
14,637,513.6599 |
0.5559 USDT |
0.5029 USDT |
0.5657 USDT |
0.5297 USDT |
| 2025-02-12 |
0.5247 USDT |
18,765,922.5865 |
0.5325 USDT |
0.4964 USDT |
0.5684 USDT |
0.5560 USDT |
| 2025-02-11 |
0.5648 USDT |
15,755,698.6295 |
0.5333 USDT |
0.5253 USDT |
0.6010 USDT |
0.5324 USDT |
| 2025-02-10 |
0.5333 USDT |
14,828,664.5424 |
0.5260 USDT |
0.5003 USDT |
0.5703 USDT |
0.5339 USDT |
| 2025-02-09 |
0.5114 USDT |
12,160,529.9637 |
0.5103 USDT |
0.4910 USDT |
0.5322 USDT |
0.5262 USDT |
| 2025-02-08 |
0.4902 USDT |
9,627,600.6846 |
0.4771 USDT |
0.4732 USDT |
0.5191 USDT |
0.5107 USDT |
| 2025-02-07 |
0.4914 USDT |
15,398,824.8201 |
0.4704 USDT |
0.4533 USDT |
0.5197 USDT |
0.4774 USDT |
| 2025-02-06 |
0.4981 USDT |
13,924,858.3554 |
0.5132 USDT |
0.4642 USDT |
0.5313 USDT |
0.4709 USDT |
| 2025-02-05 |
0.5269 USDT |
13,234,734.2667 |
0.5241 USDT |
0.5067 USDT |
0.5429 USDT |
0.5135 USDT |
| 2025-02-04 |
0.5291 USDT |
20,571,230.5289 |
0.5770 USDT |
0.4979 USDT |
0.5801 USDT |
0.5240 USDT |
| 2025-02-03 |
0.4954 USDT |
59,663,287.4988 |
0.5548 USDT |
0.4006 USDT |
0.5989 USDT |
0.5774 USDT |
| 2025-02-02 |
0.6039 USDT |
25,506,001.1252 |
0.6864 USDT |
0.5106 USDT |
0.7086 USDT |
0.5546 USDT |
| 2025-02-01 |
0.7388 USDT |
9,519,335.1319 |
0.7808 USDT |
0.6774 USDT |
0.7888 USDT |
0.6864 USDT |
| 2025-01-31 |
0.7924 USDT |
9,083,867.2564 |
0.7852 USDT |
0.7627 USDT |
0.8312 USDT |
0.7815 USDT |
| 2025-01-30 |
0.7652 USDT |
11,198,564.2902 |
0.7006 USDT |
0.6936 USDT |
0.8065 USDT |
0.7853 USDT |
| 2025-01-29 |
0.7015 USDT |
10,602,618.6337 |
0.6758 USDT |
0.6666 USDT |
0.7475 USDT |
0.7001 USDT |
| 2025-01-28 |
0.7116 USDT |
9,605,270.7370 |
0.7399 USDT |
0.6692 USDT |
0.7517 USDT |
0.6762 USDT |
| 2025-01-27 |
0.7171 USDT |
15,892,364.3370 |
0.7680 USDT |
0.6712 USDT |
0.7742 USDT |
0.7397 USDT |
| 2025-01-26 |
0.8051 USDT |
6,107,067.1762 |
0.7971 USDT |
0.7641 USDT |
0.8311 USDT |
0.7680 USDT |
| 2025-01-25 |
0.8076 USDT |
9,105,616.4625 |
0.7950 USDT |
0.7713 USDT |
0.8342 USDT |
0.7971 USDT |
| 2025-01-24 |
0.8210 USDT |
14,776,278.3788 |
0.7937 USDT |
0.7562 USDT |
0.8643 USDT |
0.7952 USDT |
| 2025-01-23 |
0.7749 USDT |
12,522,153.6438 |
0.7878 USDT |
0.7457 USDT |
0.8127 USDT |
0.7937 USDT |
| 2025-01-22 |
0.8193 USDT |
7,858,932.0062 |
0.8572 USDT |
0.7809 USDT |
0.8668 USDT |
0.7863 USDT |
| 2025-01-21 |
0.8479 USDT |
11,865,573.8056 |
0.8524 USDT |
0.8150 USDT |
0.8881 USDT |
0.8571 USDT |
| 2025-01-20 |
0.8694 USDT |
25,138,866.6981 |
0.8153 USDT |
0.7861 USDT |
0.9512 USDT |
0.8523 USDT |
| 2025-01-19 |
0.8931 USDT |
25,457,455.1880 |
0.9190 USDT |
0.7967 USDT |
0.9776 USDT |
0.8156 USDT |
| 2025-01-18 |
0.9468 USDT |
12,998,507.1374 |
1.0437 USDT |
0.8894 USDT |
1.0620 USDT |
0.9188 USDT |
| 2025-01-17 |
0.9879 USDT |
13,701,119.3523 |
0.9317 USDT |
0.9309 USDT |
1.0558 USDT |
1.0433 USDT |
| 2025-01-16 |
0.9556 USDT |
11,939,654.4477 |
0.9615 USDT |
0.9178 USDT |
0.9810 USDT |
0.9319 USDT |
| 2025-01-15 |
0.8906 USDT |
13,067,092.3882 |
0.8648 USDT |
0.8358 USDT |
0.9650 USDT |
0.9618 USDT |
| 2025-01-14 |
0.8322 USDT |
9,495,105.9653 |
0.8118 USDT |
0.8046 USDT |
0.8720 USDT |
0.8647 USDT |
| 2025-01-13 |
0.7810 USDT |
16,062,460.8320 |
0.8196 USDT |
0.7266 USDT |
0.8497 USDT |
0.8121 USDT |
| 2025-01-12 |
0.8326 USDT |
4,609,002.8328 |
0.8472 USDT |
0.8046 USDT |
0.8507 USDT |
0.8195 USDT |
| 2025-01-11 |
0.8238 USDT |
6,142,511.9728 |
0.8267 USDT |
0.7948 USDT |
0.8689 USDT |
0.8462 USDT |
| 2025-01-10 |
0.8277 USDT |
9,767,712.9021 |
0.8095 USDT |
0.7976 USDT |
0.8646 USDT |
0.8265 USDT |
| 2025-01-09 |
0.8310 USDT |
11,725,070.6318 |
0.8581 USDT |
0.7858 USDT |
0.8867 USDT |
0.8086 USDT |
| 2025-01-08 |
0.8571 USDT |
13,525,387.5566 |
0.8915 USDT |
0.7841 USDT |
0.9074 USDT |
0.8580 USDT |
| 2025-01-07 |
0.9492 USDT |
11,063,209.5002 |
0.9972 USDT |
0.8907 USDT |
1.0047 USDT |
0.8914 USDT |
| 2025-01-06 |
1.0141 USDT |
14,947,848.3151 |
1.0273 USDT |
0.9770 USDT |
1.0600 USDT |
0.9973 USDT |
| 2025-01-05 |
1.0350 USDT |
7,295,620.5635 |
1.0478 USDT |
1.0181 USDT |
1.0538 USDT |
1.0270 USDT |
| 2025-01-04 |
1.0684 USDT |
9,672,047.7741 |
1.0857 USDT |
1.0430 USDT |
1.1071 USDT |
1.0481 USDT |
| 2025-01-03 |
1.0369 USDT |
15,230,830.7167 |
1.0090 USDT |
0.9738 USDT |
1.1127 USDT |
1.0855 USDT |