Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-10 |
0.4418 USDT |
3,733,103.2341 |
0.4491 USDT |
0.4308 USDT |
0.4514 USDT |
0.4350 USDT |
| 2023-10-09 |
0.4542 USDT |
4,606,358.6758 |
0.4741 USDT |
0.4375 USDT |
0.4743 USDT |
0.4491 USDT |
| 2023-10-08 |
0.4697 USDT |
2,708,470.2707 |
0.4725 USDT |
0.4608 USDT |
0.4746 USDT |
0.4738 USDT |
| 2023-10-07 |
0.4741 USDT |
1,388,397.4135 |
0.4736 USDT |
0.4679 USDT |
0.4795 USDT |
0.4722 USDT |
| 2023-10-06 |
0.4763 USDT |
2,595,872.8482 |
0.4669 USDT |
0.4669 USDT |
0.4827 USDT |
0.4732 USDT |
| 2023-10-05 |
0.4749 USDT |
2,838,570.3257 |
0.4823 USDT |
0.4650 USDT |
0.4829 USDT |
0.4663 USDT |
| 2023-10-04 |
0.4811 USDT |
2,596,576.2347 |
0.4876 USDT |
0.4674 USDT |
0.4894 USDT |
0.4823 USDT |
| 2023-10-03 |
0.4914 USDT |
3,685,879.1235 |
0.4994 USDT |
0.4803 USDT |
0.5028 USDT |
0.4875 USDT |
| 2023-10-02 |
0.5126 USDT |
6,233,753.4725 |
0.5385 USDT |
0.4838 USDT |
0.5389 USDT |
0.4991 USDT |
| 2023-10-01 |
0.5273 USDT |
4,129,420.0735 |
0.5195 USDT |
0.5163 USDT |
0.5460 USDT |
0.5382 USDT |
| 2023-09-30 |
0.5273 USDT |
3,101,311.1076 |
0.5226 USDT |
0.5144 USDT |
0.5406 USDT |
0.5193 USDT |
| 2023-09-29 |
0.5219 USDT |
2,451,968.2382 |
0.5164 USDT |
0.5125 USDT |
0.5324 USDT |
0.5223 USDT |
| 2023-09-28 |
0.5188 USDT |
3,601,157.3793 |
0.5169 USDT |
0.5091 USDT |
0.5290 USDT |
0.5164 USDT |
| 2023-09-27 |
0.5231 USDT |
5,508,145.6111 |
0.5235 USDT |
0.5121 USDT |
0.5358 USDT |
0.5168 USDT |
| 2023-09-26 |
0.5176 USDT |
4,483,532.8575 |
0.5214 USDT |
0.5077 USDT |
0.5285 USDT |
0.5233 USDT |
| 2023-09-25 |
0.5160 USDT |
7,760,308.7603 |
0.5144 USDT |
0.5057 USDT |
0.5339 USDT |
0.5211 USDT |
| 2023-09-24 |
0.5131 USDT |
23,512,081.5057 |
0.4745 USDT |
0.4703 USDT |
0.5520 USDT |
0.5143 USDT |
| 2023-09-23 |
0.4795 USDT |
9,050,535.7463 |
0.4906 USDT |
0.4652 USDT |
0.4973 USDT |
0.4736 USDT |
| 2023-09-22 |
0.4718 USDT |
15,843,762.2115 |
0.4442 USDT |
0.4366 USDT |
0.5000 USDT |
0.4905 USDT |
| 2023-09-21 |
0.4441 USDT |
9,352,077.7403 |
0.4419 USDT |
0.4309 USDT |
0.4574 USDT |
0.4442 USDT |
| 2023-09-20 |
0.4395 USDT |
7,460,025.5785 |
0.4442 USDT |
0.4332 USDT |
0.4478 USDT |
0.4417 USDT |
| 2023-09-19 |
0.4414 USDT |
6,171,845.8208 |
0.4252 USDT |
0.4229 USDT |
0.4519 USDT |
0.4439 USDT |
| 2023-09-18 |
0.4345 USDT |
8,311,546.6210 |
0.4318 USDT |
0.4238 USDT |
0.4479 USDT |
0.4251 USDT |
| 2023-09-17 |
0.4322 USDT |
7,464,374.8646 |
0.4381 USDT |
0.4227 USDT |
0.4428 USDT |
0.4316 USDT |
| 2023-09-16 |
0.4358 USDT |
7,554,527.0915 |
0.4359 USDT |
0.4274 USDT |
0.4430 USDT |
0.4378 USDT |
| 2023-09-15 |
0.4237 USDT |
7,628,015.8660 |
0.4198 USDT |
0.4137 USDT |
0.4390 USDT |
0.4359 USDT |
| 2023-09-14 |
0.4195 USDT |
6,595,778.9522 |
0.4173 USDT |
0.4105 USDT |
0.4288 USDT |
0.4196 USDT |
| 2023-09-13 |
0.4018 USDT |
19,106,681.8507 |
0.4017 USDT |
0.3841 USDT |
0.4196 USDT |
0.4174 USDT |
| 2023-09-12 |
0.4116 USDT |
7,628,758.1776 |
0.4083 USDT |
0.3984 USDT |
0.4215 USDT |
0.4017 USDT |
| 2023-09-11 |
0.4119 USDT |
7,965,554.8450 |
0.4272 USDT |
0.4000 USDT |
0.4285 USDT |
0.4081 USDT |
| 2023-09-10 |
0.4283 USDT |
6,535,397.2588 |
0.4432 USDT |
0.4133 USDT |
0.4437 USDT |
0.4268 USDT |
| 2023-09-09 |
0.4406 USDT |
2,033,685.1477 |
0.4415 USDT |
0.4375 USDT |
0.4462 USDT |
0.4429 USDT |
| 2023-09-08 |
0.4420 USDT |
3,240,533.6602 |
0.4471 USDT |
0.4338 USDT |
0.4520 USDT |
0.4414 USDT |
| 2023-09-07 |
0.4428 USDT |
3,440,265.8677 |
0.4509 USDT |
0.4369 USDT |
0.4509 USDT |
0.4469 USDT |
| 2023-09-06 |
0.4438 USDT |
4,693,802.1944 |
0.4442 USDT |
0.4346 USDT |
0.4532 USDT |
0.4508 USDT |
| 2023-09-05 |
0.4416 USDT |
3,361,678.9135 |
0.4369 USDT |
0.4335 USDT |
0.4472 USDT |
0.4438 USDT |
| 2023-09-04 |
0.4375 USDT |
4,194,687.3735 |
0.4347 USDT |
0.4312 USDT |
0.4450 USDT |
0.4368 USDT |
| 2023-09-03 |
0.4366 USDT |
3,054,843.4777 |
0.4375 USDT |
0.4321 USDT |
0.4419 USDT |
0.4343 USDT |
| 2023-09-02 |
0.4377 USDT |
3,859,295.5479 |
0.4384 USDT |
0.4310 USDT |
0.4439 USDT |
0.4372 USDT |
| 2023-09-01 |
0.4430 USDT |
6,023,488.2897 |
0.4528 USDT |
0.4273 USDT |
0.4566 USDT |
0.4384 USDT |
| 2023-08-31 |
0.4623 USDT |
6,956,247.1035 |
0.4736 USDT |
0.4406 USDT |
0.4780 USDT |
0.4528 USDT |
| 2023-08-30 |
0.4749 USDT |
6,698,956.3049 |
0.4835 USDT |
0.4662 USDT |
0.4858 USDT |
0.4736 USDT |
| 2023-08-29 |
0.4829 USDT |
24,139,493.1513 |
0.4865 USDT |
0.4574 USDT |
0.4999 USDT |
0.4834 USDT |
| 2023-08-28 |
0.4758 USDT |
8,362,664.8581 |
0.4603 USDT |
0.4557 USDT |
0.4932 USDT |
0.4866 USDT |
| 2023-08-27 |
0.4562 USDT |
3,354,215.1421 |
0.4524 USDT |
0.4492 USDT |
0.4623 USDT |
0.4603 USDT |
| 2023-08-26 |
0.4553 USDT |
3,046,806.5110 |
0.4553 USDT |
0.4500 USDT |
0.4610 USDT |
0.4525 USDT |
| 2023-08-25 |
0.4477 USDT |
8,090,226.9096 |
0.4548 USDT |
0.4396 USDT |
0.4610 USDT |
0.4548 USDT |
| 2023-08-24 |
0.4577 USDT |
6,884,807.4781 |
0.4679 USDT |
0.4453 USDT |
0.4688 USDT |
0.4545 USDT |
| 2023-08-23 |
0.4722 USDT |
9,220,958.5167 |
0.4752 USDT |
0.4600 USDT |
0.4819 USDT |
0.4680 USDT |
| 2023-08-22 |
0.4592 USDT |
13,405,925.7480 |
0.4783 USDT |
0.4403 USDT |
0.4815 USDT |
0.4751 USDT |