Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.7085 USDT |
7,864,342.2824 |
0.7018 USDT |
0.6902 USDT |
0.7267 USDT |
0.7077 USDT |
| 2024-03-28 |
0.6936 USDT |
7,883,464.7567 |
0.6940 USDT |
0.6784 USDT |
0.7075 USDT |
0.7017 USDT |
| 2024-03-27 |
0.6986 USDT |
8,583,322.8375 |
0.7135 USDT |
0.6755 USDT |
0.7228 USDT |
0.6940 USDT |
| 2024-03-26 |
0.7091 USDT |
8,193,620.4709 |
0.7074 USDT |
0.6905 USDT |
0.7265 USDT |
0.7135 USDT |
| 2024-03-25 |
0.6989 USDT |
8,446,057.0132 |
0.6817 USDT |
0.6768 USDT |
0.7202 USDT |
0.7074 USDT |
| 2024-03-24 |
0.6667 USDT |
7,430,715.5586 |
0.6650 USDT |
0.6520 USDT |
0.6850 USDT |
0.6814 USDT |
| 2024-03-23 |
0.6695 USDT |
6,478,187.5616 |
0.6688 USDT |
0.6532 USDT |
0.6810 USDT |
0.6647 USDT |
| 2024-03-22 |
0.6638 USDT |
12,454,118.1694 |
0.6751 USDT |
0.6372 USDT |
0.6884 USDT |
0.6686 USDT |
| 2024-03-21 |
0.6710 USDT |
12,059,918.1649 |
0.6711 USDT |
0.6503 USDT |
0.6853 USDT |
0.6753 USDT |
| 2024-03-20 |
0.6299 USDT |
19,552,045.9795 |
0.6030 USDT |
0.5890 USDT |
0.6749 USDT |
0.6718 USDT |
| 2024-03-19 |
0.6107 USDT |
25,106,983.9171 |
0.6555 USDT |
0.5773 USDT |
0.6618 USDT |
0.6039 USDT |
| 2024-03-18 |
0.6708 USDT |
24,733,444.5365 |
0.6891 USDT |
0.6396 USDT |
0.7004 USDT |
0.6560 USDT |
| 2024-03-17 |
0.6919 USDT |
20,663,607.9525 |
0.6930 USDT |
0.6537 USDT |
0.7157 USDT |
0.6892 USDT |
| 2024-03-16 |
0.7261 USDT |
15,300,085.7724 |
0.7713 USDT |
0.6772 USDT |
0.7761 USDT |
0.6928 USDT |
| 2024-03-15 |
0.7619 USDT |
24,826,288.4773 |
0.8314 USDT |
0.7080 USDT |
0.8442 USDT |
0.7718 USDT |
| 2024-03-14 |
0.8374 USDT |
17,596,568.3958 |
0.8636 USDT |
0.7840 USDT |
0.8793 USDT |
0.8314 USDT |
| 2024-03-13 |
0.8532 USDT |
17,078,600.4968 |
0.8312 USDT |
0.8220 USDT |
0.8793 USDT |
0.8635 USDT |
| 2024-03-12 |
0.8104 USDT |
18,470,599.8807 |
0.8557 USDT |
0.7568 USDT |
0.8559 USDT |
0.8306 USDT |
| 2024-03-11 |
0.8158 USDT |
22,761,064.4353 |
0.8196 USDT |
0.7580 USDT |
0.8592 USDT |
0.8561 USDT |
| 2024-03-10 |
0.7934 USDT |
21,397,737.7959 |
0.7826 USDT |
0.7673 USDT |
0.8199 USDT |
0.8193 USDT |
| 2024-03-09 |
0.7966 USDT |
21,029,817.3588 |
0.7631 USDT |
0.7600 USDT |
0.8245 USDT |
0.7815 USDT |
| 2024-03-08 |
0.7708 USDT |
21,125,962.5441 |
0.7925 USDT |
0.7300 USDT |
0.8154 USDT |
0.7634 USDT |
| 2024-03-07 |
0.7883 USDT |
21,752,136.5153 |
0.8004 USDT |
0.7655 USDT |
0.8135 USDT |
0.7922 USDT |
| 2024-03-06 |
0.7718 USDT |
45,155,417.1300 |
0.6724 USDT |
0.6439 USDT |
0.8492 USDT |
0.8003 USDT |
| 2024-03-05 |
0.7155 USDT |
53,922,774.2157 |
0.7717 USDT |
0.5670 USDT |
0.8010 USDT |
0.6726 USDT |
| 2024-03-04 |
0.7256 USDT |
29,996,410.3216 |
0.6682 USDT |
0.6581 USDT |
0.7721 USDT |
0.7720 USDT |
| 2024-03-03 |
0.6652 USDT |
22,838,803.9605 |
0.6890 USDT |
0.5886 USDT |
0.6948 USDT |
0.6680 USDT |
| 2024-03-02 |
0.6627 USDT |
20,032,781.3273 |
0.6524 USDT |
0.6380 USDT |
0.6902 USDT |
0.6892 USDT |
| 2024-03-01 |
0.6189 USDT |
16,580,964.0087 |
0.5994 USDT |
0.5979 USDT |
0.6599 USDT |
0.6524 USDT |
| 2024-02-29 |
0.6267 USDT |
24,697,188.1014 |
0.5982 USDT |
0.5801 USDT |
0.6535 USDT |
0.5990 USDT |
| 2024-02-28 |
0.5971 USDT |
24,236,047.7233 |
0.5934 USDT |
0.5300 USDT |
0.6321 USDT |
0.5982 USDT |
| 2024-02-27 |
0.5953 USDT |
13,361,718.5518 |
0.5973 USDT |
0.5711 USDT |
0.6100 USDT |
0.5934 USDT |
| 2024-02-26 |
0.5882 USDT |
12,196,305.6904 |
0.5991 USDT |
0.5704 USDT |
0.6043 USDT |
0.5976 USDT |
| 2024-02-25 |
0.5983 USDT |
11,704,455.5578 |
0.6001 USDT |
0.5852 USDT |
0.6100 USDT |
0.5988 USDT |
| 2024-02-24 |
0.6150 USDT |
28,623,254.9920 |
0.5918 USDT |
0.5837 USDT |
0.6502 USDT |
0.6003 USDT |
| 2024-02-23 |
0.5762 USDT |
27,617,935.3620 |
0.5510 USDT |
0.5427 USDT |
0.6200 USDT |
0.5917 USDT |
| 2024-02-22 |
0.5515 USDT |
12,559,867.7464 |
0.5486 USDT |
0.5348 USDT |
0.5625 USDT |
0.5509 USDT |
| 2024-02-21 |
0.5309 USDT |
11,993,742.0958 |
0.5589 USDT |
0.5121 USDT |
0.5604 USDT |
0.5483 USDT |
| 2024-02-20 |
0.5544 USDT |
15,860,714.5073 |
0.5626 USDT |
0.5275 USDT |
0.5778 USDT |
0.5585 USDT |
| 2024-02-19 |
0.5536 USDT |
11,658,324.7471 |
0.5383 USDT |
0.5362 USDT |
0.5671 USDT |
0.5626 USDT |
| 2024-02-18 |
0.5309 USDT |
7,600,393.5528 |
0.5280 USDT |
0.5200 USDT |
0.5418 USDT |
0.5383 USDT |
| 2024-02-17 |
0.5256 USDT |
7,570,986.7393 |
0.5421 USDT |
0.5102 USDT |
0.5430 USDT |
0.5278 USDT |
| 2024-02-16 |
0.5414 USDT |
10,464,993.1236 |
0.5415 USDT |
0.5227 USDT |
0.5545 USDT |
0.5419 USDT |
| 2024-02-15 |
0.5307 USDT |
10,231,295.0856 |
0.5237 USDT |
0.5212 USDT |
0.5422 USDT |
0.5413 USDT |
| 2024-02-14 |
0.5200 USDT |
6,586,668.6545 |
0.5107 USDT |
0.5070 USDT |
0.5285 USDT |
0.5235 USDT |
| 2024-02-13 |
0.5124 USDT |
8,324,534.4849 |
0.5202 USDT |
0.4994 USDT |
0.5217 USDT |
0.5105 USDT |
| 2024-02-12 |
0.5089 USDT |
11,831,922.9782 |
0.4910 USDT |
0.4871 USDT |
0.5366 USDT |
0.5201 USDT |
| 2024-02-11 |
0.4993 USDT |
5,487,691.2710 |
0.4934 USDT |
0.4892 USDT |
0.5059 USDT |
0.4909 USDT |
| 2024-02-10 |
0.4991 USDT |
6,418,265.6381 |
0.5025 USDT |
0.4885 USDT |
0.5078 USDT |
0.4934 USDT |
| 2024-02-09 |
0.4921 USDT |
8,005,917.6515 |
0.4806 USDT |
0.4801 USDT |
0.5048 USDT |
0.5022 USDT |