Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-21 |
0.4840 USDT |
8,779,334.8837 |
0.4990 USDT |
0.4679 USDT |
0.5018 USDT |
0.4782 USDT |
| 2023-08-20 |
0.5001 USDT |
3,802,983.0918 |
0.5030 USDT |
0.4923 USDT |
0.5053 USDT |
0.4987 USDT |
| 2023-08-19 |
0.4999 USDT |
6,202,516.5178 |
0.4953 USDT |
0.4895 USDT |
0.5141 USDT |
0.5031 USDT |
| 2023-08-18 |
0.4975 USDT |
11,602,771.3544 |
0.4942 USDT |
0.4878 USDT |
0.5068 USDT |
0.4948 USDT |
| 2023-08-17 |
0.5176 USDT |
17,533,386.1156 |
0.5415 USDT |
0.4504 USDT |
0.5524 USDT |
0.4946 USDT |
| 2023-08-16 |
0.5535 USDT |
15,326,176.5290 |
0.5556 USDT |
0.5263 USDT |
0.5651 USDT |
0.5416 USDT |
| 2023-08-15 |
0.5636 USDT |
9,743,551.5269 |
0.5816 USDT |
0.5307 USDT |
0.5878 USDT |
0.5558 USDT |
| 2023-08-14 |
0.5820 USDT |
5,150,761.9762 |
0.5772 USDT |
0.5718 USDT |
0.5890 USDT |
0.5816 USDT |
| 2023-08-13 |
0.5823 USDT |
6,018,498.8421 |
0.5857 USDT |
0.5659 USDT |
0.6002 USDT |
0.5771 USDT |
| 2023-08-12 |
0.5890 USDT |
5,882,586.8173 |
0.5970 USDT |
0.5742 USDT |
0.5983 USDT |
0.5858 USDT |
| 2023-08-11 |
0.6014 USDT |
5,987,304.9277 |
0.6088 USDT |
0.5890 USDT |
0.6134 USDT |
0.5969 USDT |
| 2023-08-10 |
0.6207 USDT |
15,056,992.4344 |
0.6151 USDT |
0.6046 USDT |
0.6565 USDT |
0.6091 USDT |
| 2023-08-09 |
0.6055 USDT |
7,304,888.0880 |
0.6017 USDT |
0.5976 USDT |
0.6192 USDT |
0.6150 USDT |
| 2023-08-08 |
0.6080 USDT |
10,813,114.6140 |
0.6148 USDT |
0.5961 USDT |
0.6177 USDT |
0.6015 USDT |
| 2023-08-07 |
0.6117 USDT |
13,365,754.9282 |
0.6115 USDT |
0.5845 USDT |
0.6311 USDT |
0.6148 USDT |
| 2023-08-06 |
0.6160 USDT |
12,472,300.9433 |
0.6219 USDT |
0.6073 USDT |
0.6322 USDT |
0.6115 USDT |
| 2023-08-05 |
0.6402 USDT |
35,146,437.3739 |
0.6122 USDT |
0.6021 USDT |
0.7000 USDT |
0.6219 USDT |
| 2023-08-04 |
0.6023 USDT |
25,799,590.4010 |
0.5803 USDT |
0.5674 USDT |
0.6365 USDT |
0.6128 USDT |
| 2023-08-03 |
0.5869 USDT |
15,350,454.6505 |
0.5820 USDT |
0.5727 USDT |
0.6118 USDT |
0.5804 USDT |
| 2023-08-02 |
0.5751 USDT |
36,897,387.6719 |
0.6143 USDT |
0.5442 USDT |
0.6144 USDT |
0.5826 USDT |
| 2023-08-01 |
0.5743 USDT |
60,692,686.4671 |
0.5674 USDT |
0.4810 USDT |
0.6249 USDT |
0.6142 USDT |
| 2023-07-31 |
0.6148 USDT |
38,944,963.0178 |
0.6324 USDT |
0.5278 USDT |
0.6580 USDT |
0.5681 USDT |
| 2023-07-30 |
0.6462 USDT |
18,356,360.1840 |
0.7374 USDT |
0.5819 USDT |
0.7396 USDT |
0.6330 USDT |
| 2023-07-29 |
0.7326 USDT |
640,916.6071 |
0.7297 USDT |
0.7263 USDT |
0.7407 USDT |
0.7370 USDT |
| 2023-07-28 |
0.7267 USDT |
1,165,901.9273 |
0.7299 USDT |
0.7190 USDT |
0.7335 USDT |
0.7299 USDT |
| 2023-07-27 |
0.7343 USDT |
1,380,758.2149 |
0.7303 USDT |
0.7240 USDT |
0.7447 USDT |
0.7304 USDT |
| 2023-07-26 |
0.7248 USDT |
2,638,142.9520 |
0.7258 USDT |
0.7159 USDT |
0.7403 USDT |
0.7302 USDT |
| 2023-07-25 |
0.7273 USDT |
1,670,810.0694 |
0.7292 USDT |
0.7213 USDT |
0.7332 USDT |
0.7258 USDT |
| 2023-07-24 |
0.7357 USDT |
2,621,520.6341 |
0.7586 USDT |
0.7170 USDT |
0.7621 USDT |
0.7291 USDT |