Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-01 |
0.4484 USDT |
9,591,060.1962 |
0.4548 USDT |
0.4369 USDT |
0.4703 USDT |
0.4461 USDT |
| 2024-01-31 |
0.4660 USDT |
8,939,327.6353 |
0.4778 USDT |
0.4505 USDT |
0.4837 USDT |
0.4547 USDT |
| 2024-01-30 |
0.4818 USDT |
9,534,126.6227 |
0.4808 USDT |
0.4720 USDT |
0.4895 USDT |
0.4779 USDT |
| 2024-01-29 |
0.4711 USDT |
5,948,314.1675 |
0.4688 USDT |
0.4574 USDT |
0.4828 USDT |
0.4805 USDT |
| 2024-01-28 |
0.4713 USDT |
5,865,892.7390 |
0.4784 USDT |
0.4620 USDT |
0.4808 USDT |
0.4687 USDT |
| 2024-01-27 |
0.4690 USDT |
6,212,609.9637 |
0.4628 USDT |
0.4577 USDT |
0.4825 USDT |
0.4785 USDT |
| 2024-01-26 |
0.4597 USDT |
9,838,047.2413 |
0.4532 USDT |
0.4467 USDT |
0.4677 USDT |
0.4625 USDT |
| 2024-01-25 |
0.4428 USDT |
12,227,228.2687 |
0.4479 USDT |
0.4320 USDT |
0.4551 USDT |
0.4531 USDT |
| 2024-01-24 |
0.4510 USDT |
17,111,196.0314 |
0.4693 USDT |
0.4348 USDT |
0.4733 USDT |
0.4476 USDT |
| 2024-01-23 |
0.4780 USDT |
11,100,101.4998 |
0.5001 USDT |
0.4579 USDT |
0.5095 USDT |
0.4693 USDT |
| 2024-01-22 |
0.5131 USDT |
8,108,934.5952 |
0.5357 USDT |
0.4910 USDT |
0.5379 USDT |
0.4997 USDT |
| 2024-01-21 |
0.5341 USDT |
4,210,949.0024 |
0.5279 USDT |
0.5242 USDT |
0.5430 USDT |
0.5359 USDT |
| 2024-01-20 |
0.5282 USDT |
5,267,848.4590 |
0.5313 USDT |
0.5219 USDT |
0.5355 USDT |
0.5279 USDT |
| 2024-01-19 |
0.5088 USDT |
12,152,107.9153 |
0.5109 USDT |
0.4950 USDT |
0.5312 USDT |
0.5312 USDT |
| 2024-01-18 |
0.5352 USDT |
11,767,919.5858 |
0.5418 USDT |
0.5005 USDT |
0.5519 USDT |
0.5103 USDT |
| 2024-01-17 |
0.5452 USDT |
7,679,452.9204 |
0.5510 USDT |
0.5348 USDT |
0.5535 USDT |
0.5416 USDT |
| 2024-01-16 |
0.5488 USDT |
6,636,488.5720 |
0.5403 USDT |
0.5369 USDT |
0.5565 USDT |
0.5510 USDT |
| 2024-01-15 |
0.5423 USDT |
6,284,543.4548 |
0.5323 USDT |
0.5316 USDT |
0.5494 USDT |
0.5399 USDT |
| 2024-01-14 |
0.5488 USDT |
7,416,320.1996 |
0.5593 USDT |
0.5303 USDT |
0.5601 USDT |
0.5321 USDT |
| 2024-01-13 |
0.5515 USDT |
9,950,888.9722 |
0.5513 USDT |
0.5333 USDT |
0.5656 USDT |
0.5593 USDT |
| 2024-01-12 |
0.5792 USDT |
19,094,008.8204 |
0.5844 USDT |
0.5283 USDT |
0.6046 USDT |
0.5513 USDT |
| 2024-01-11 |
0.5758 USDT |
17,404,529.4432 |
0.5651 USDT |
0.5567 USDT |
0.5940 USDT |
0.5843 USDT |
| 2024-01-10 |
0.5342 USDT |
19,177,297.3505 |
0.5215 USDT |
0.5100 USDT |
0.5780 USDT |
0.5647 USDT |
| 2024-01-09 |
0.5173 USDT |
14,848,554.6450 |
0.5494 USDT |
0.4952 USDT |
0.5507 USDT |
0.5213 USDT |
| 2024-01-08 |
0.5215 USDT |
19,861,531.8122 |
0.5174 USDT |
0.4875 USDT |
0.5516 USDT |
0.5492 USDT |
| 2024-01-07 |
0.5353 USDT |
11,153,398.7204 |
0.5448 USDT |
0.5097 USDT |
0.5548 USDT |
0.5175 USDT |
| 2024-01-06 |
0.5467 USDT |
12,232,195.2719 |
0.5754 USDT |
0.5200 USDT |
0.5758 USDT |
0.5449 USDT |
| 2024-01-05 |
0.5686 USDT |
18,486,287.1117 |
0.5832 USDT |
0.5492 USDT |
0.5921 USDT |
0.5757 USDT |
| 2024-01-04 |
0.5855 USDT |
13,893,480.1898 |
0.5776 USDT |
0.5675 USDT |
0.5948 USDT |
0.5826 USDT |
| 2024-01-03 |
0.5711 USDT |
29,712,743.5007 |
0.6289 USDT |
0.4739 USDT |
0.6384 USDT |
0.5784 USDT |
| 2024-01-02 |
0.6346 USDT |
11,153,092.9435 |
0.6296 USDT |
0.6188 USDT |
0.6464 USDT |
0.6285 USDT |
| 2024-01-01 |
0.6095 USDT |
8,442,851.5378 |
0.6056 USDT |
0.5929 USDT |
0.6295 USDT |
0.6295 USDT |
| 2023-12-31 |
0.6211 USDT |
7,779,810.9604 |
0.6226 USDT |
0.5870 USDT |
0.6361 USDT |
0.6054 USDT |
| 2023-12-30 |
0.6301 USDT |
10,763,776.0204 |
0.6274 USDT |
0.6162 USDT |
0.6426 USDT |
0.6224 USDT |
| 2023-12-29 |
0.6589 USDT |
17,002,726.9189 |
0.7014 USDT |
0.6148 USDT |
0.7080 USDT |
0.6273 USDT |
| 2023-12-28 |
0.6751 USDT |
18,764,811.6247 |
0.6733 USDT |
0.6425 USDT |
0.7092 USDT |
0.7012 USDT |
| 2023-12-27 |
0.6468 USDT |
17,450,555.7911 |
0.6349 USDT |
0.6063 USDT |
0.6831 USDT |
0.6730 USDT |
| 2023-12-26 |
0.6416 USDT |
24,824,478.9969 |
0.6447 USDT |
0.6000 USDT |
0.6835 USDT |
0.6347 USDT |
| 2023-12-25 |
0.6375 USDT |
8,781,455.0210 |
0.6182 USDT |
0.6145 USDT |
0.6539 USDT |
0.6444 USDT |
| 2023-12-24 |
0.6256 USDT |
10,410,263.3013 |
0.6178 USDT |
0.6050 USDT |
0.6458 USDT |
0.6175 USDT |
| 2023-12-23 |
0.6086 USDT |
6,185,599.0827 |
0.6167 USDT |
0.5915 USDT |
0.6250 USDT |
0.6174 USDT |
| 2023-12-22 |
0.6084 USDT |
7,875,693.7980 |
0.5984 USDT |
0.5972 USDT |
0.6200 USDT |
0.6163 USDT |
| 2023-12-21 |
0.5881 USDT |
8,105,443.3798 |
0.5822 USDT |
0.5750 USDT |
0.6021 USDT |
0.5982 USDT |
| 2023-12-20 |
0.5861 USDT |
10,913,350.6824 |
0.5792 USDT |
0.5710 USDT |
0.5993 USDT |
0.5820 USDT |
| 2023-12-19 |
0.5946 USDT |
12,328,038.6600 |
0.6193 USDT |
0.5627 USDT |
0.6293 USDT |
0.5794 USDT |
| 2023-12-18 |
0.6092 USDT |
10,625,115.1109 |
0.6581 USDT |
0.5739 USDT |
0.6596 USDT |
0.6190 USDT |
| 2023-12-17 |
0.6483 USDT |
9,693,523.6945 |
0.6374 USDT |
0.6218 USDT |
0.6822 USDT |
0.6581 USDT |
| 2023-12-16 |
0.6435 USDT |
6,073,444.1048 |
0.6329 USDT |
0.6205 USDT |
0.6578 USDT |
0.6375 USDT |
| 2023-12-15 |
0.6377 USDT |
6,012,045.7975 |
0.6470 USDT |
0.6258 USDT |
0.6590 USDT |
0.6321 USDT |
| 2023-12-14 |
0.6344 USDT |
7,732,453.2715 |
0.6412 USDT |
0.6010 USDT |
0.6496 USDT |
0.6466 USDT |