Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.8516 USDT |
3,113,877.5076 |
0.8534 USDT |
0.8426 USDT |
0.8607 USDT |
0.8510 USDT |
| 2023-06-02 |
0.8417 USDT |
2,615,127.9414 |
0.8120 USDT |
0.8080 USDT |
0.8598 USDT |
0.8531 USDT |
| 2023-06-01 |
0.8133 USDT |
1,036,259.7445 |
0.8180 USDT |
0.8030 USDT |
0.8230 USDT |
0.8130 USDT |
| 2023-05-31 |
0.8219 USDT |
939,198.2144 |
0.8370 USDT |
0.8090 USDT |
0.8400 USDT |
0.8180 USDT |
| 2023-05-30 |
0.8454 USDT |
1,484,781.1163 |
0.8550 USDT |
0.8270 USDT |
0.8650 USDT |
0.8370 USDT |
| 2023-05-29 |
0.8561 USDT |
1,092,422.8711 |
0.8610 USDT |
0.8480 USDT |
0.8670 USDT |
0.8550 USDT |
| 2023-05-28 |
0.8567 USDT |
785,913.7513 |
0.8480 USDT |
0.8440 USDT |
0.8730 USDT |
0.8610 USDT |
| 2023-05-27 |
0.8500 USDT |
797,847.8878 |
0.8540 USDT |
0.8430 USDT |
0.8560 USDT |
0.8480 USDT |
| 2023-05-26 |
0.8529 USDT |
1,762,267.2084 |
0.8240 USDT |
0.8200 USDT |
0.8720 USDT |
0.8530 USDT |
| 2023-05-25 |
0.8252 USDT |
1,276,699.1719 |
0.8300 USDT |
0.8140 USDT |
0.8360 USDT |
0.8230 USDT |
| 2023-05-24 |
0.8423 USDT |
2,763,053.8496 |
0.8650 USDT |
0.8090 USDT |
0.8830 USDT |
0.8300 USDT |
| 2023-05-23 |
0.8684 USDT |
2,346,392.8367 |
0.8500 USDT |
0.8460 USDT |
0.8820 USDT |
0.8640 USDT |
| 2023-05-22 |
0.8421 USDT |
2,307,539.8508 |
0.8360 USDT |
0.8230 USDT |
0.8560 USDT |
0.8500 USDT |
| 2023-05-21 |
0.8339 USDT |
1,144,280.2776 |
0.8310 USDT |
0.8190 USDT |
0.8440 USDT |
0.8350 USDT |
| 2023-05-20 |
0.8283 USDT |
772,778.6117 |
0.8300 USDT |
0.8220 USDT |
0.8340 USDT |
0.8300 USDT |
| 2023-05-19 |
0.8253 USDT |
1,045,228.9010 |
0.8270 USDT |
0.8170 USDT |
0.8340 USDT |
0.8290 USDT |
| 2023-05-18 |
0.8229 USDT |
1,686,900.3998 |
0.8320 USDT |
0.7990 USDT |
0.8350 USDT |
0.8270 USDT |
| 2023-05-17 |
0.8236 USDT |
1,321,959.6328 |
0.8310 USDT |
0.8030 USDT |
0.8390 USDT |
0.8320 USDT |
| 2023-05-16 |
0.8266 USDT |
1,104,426.5731 |
0.8260 USDT |
0.8170 USDT |
0.8360 USDT |
0.8300 USDT |
| 2023-05-15 |
0.8174 USDT |
1,762,695.6413 |
0.8070 USDT |
0.7960 USDT |
0.8330 USDT |
0.8270 USDT |
| 2023-05-14 |
0.8052 USDT |
831,796.0213 |
0.8040 USDT |
0.7940 USDT |
0.8190 USDT |
0.8070 USDT |
| 2023-05-13 |
0.8096 USDT |
917,441.7327 |
0.8160 USDT |
0.7990 USDT |
0.8220 USDT |
0.8040 USDT |
| 2023-05-12 |
0.7956 USDT |
2,306,566.8162 |
0.8000 USDT |
0.7730 USDT |
0.8170 USDT |
0.8160 USDT |
| 2023-05-11 |
0.8106 USDT |
2,070,466.1751 |
0.8390 USDT |
0.7840 USDT |
0.8410 USDT |
0.8000 USDT |
| 2023-05-10 |
0.8331 USDT |
2,083,199.9324 |
0.8380 USDT |
0.8020 USDT |
0.8560 USDT |
0.8400 USDT |
| 2023-05-09 |
0.8365 USDT |
825,741.1155 |
0.8330 USDT |
0.8270 USDT |
0.8450 USDT |
0.8360 USDT |
| 2023-05-08 |
0.8385 USDT |
3,958,777.5135 |
0.8870 USDT |
0.8000 USDT |
0.8900 USDT |
0.8330 USDT |
| 2023-05-07 |
0.9032 USDT |
1,247,065.9406 |
0.9020 USDT |
0.8840 USDT |
0.9160 USDT |
0.8870 USDT |
| 2023-05-06 |
0.9233 USDT |
2,319,485.6678 |
0.9540 USDT |
0.8930 USDT |
0.9660 USDT |
0.9020 USDT |
| 2023-05-05 |
0.9507 USDT |
2,448,767.4413 |
0.9290 USDT |
0.9260 USDT |
0.9770 USDT |
0.9540 USDT |
| 2023-05-04 |
0.9448 USDT |
1,509,889.3930 |
0.9690 USDT |
0.9160 USDT |
0.9720 USDT |
0.9290 USDT |
| 2023-05-03 |
0.9398 USDT |
4,438,813.7981 |
0.9060 USDT |
0.8790 USDT |
0.9830 USDT |
0.9690 USDT |
| 2023-05-02 |
0.8921 USDT |
1,255,946.6048 |
0.8840 USDT |
0.8780 USDT |
0.9100 USDT |
0.9050 USDT |
| 2023-05-01 |
0.8934 USDT |
1,215,507.9770 |
0.9080 USDT |
0.8740 USDT |
0.9150 USDT |
0.8840 USDT |
| 2023-04-30 |
0.9194 USDT |
1,680,386.2136 |
0.9310 USDT |
0.9010 USDT |
0.9470 USDT |
0.9080 USDT |
| 2023-04-29 |
0.9336 USDT |
904,415.4043 |
0.9260 USDT |
0.9220 USDT |
0.9440 USDT |
0.9310 USDT |
| 2023-04-28 |
0.9308 USDT |
1,344,209.1619 |
0.9450 USDT |
0.9150 USDT |
0.9480 USDT |
0.9250 USDT |
| 2023-04-27 |
0.9390 USDT |
3,387,815.7052 |
0.9190 USDT |
0.9160 USDT |
0.9580 USDT |
0.9450 USDT |
| 2023-04-26 |
0.9316 USDT |
4,242,815.1922 |
0.9400 USDT |
0.8810 USDT |
0.9770 USDT |
0.9190 USDT |
| 2023-04-25 |
0.9200 USDT |
2,324,266.0041 |
0.9280 USDT |
0.8950 USDT |
0.9480 USDT |
0.9400 USDT |
| 2023-04-24 |
0.9355 USDT |
3,097,356.1350 |
0.9450 USDT |
0.9130 USDT |
0.9670 USDT |
0.9280 USDT |
| 2023-04-23 |
0.9510 USDT |
3,654,372.1225 |
0.9370 USDT |
0.9210 USDT |
0.9810 USDT |
0.9450 USDT |
| 2023-04-22 |
0.9263 USDT |
1,874,754.2252 |
0.9220 USDT |
0.9130 USDT |
0.9390 USDT |
0.9380 USDT |
| 2023-04-21 |
0.9349 USDT |
3,105,179.6625 |
0.9440 USDT |
0.9050 USDT |
0.9590 USDT |
0.9220 USDT |
| 2023-04-20 |
0.9546 USDT |
2,836,042.7379 |
0.9580 USDT |
0.9350 USDT |
0.9800 USDT |
0.9430 USDT |
| 2023-04-19 |
0.9889 USDT |
4,510,714.6086 |
1.0740 USDT |
0.9380 USDT |
1.0750 USDT |
0.9580 USDT |
| 2023-04-18 |
1.0805 USDT |
3,631,439.9103 |
1.0510 USDT |
1.0370 USDT |
1.1120 USDT |
1.0750 USDT |
| 2023-04-17 |
1.0674 USDT |
2,863,052.7556 |
1.1050 USDT |
1.0480 USDT |
1.1050 USDT |
1.0500 USDT |
| 2023-04-16 |
1.0837 USDT |
1,900,079.4033 |
1.0930 USDT |
1.0650 USDT |
1.1120 USDT |
1.1040 USDT |
| 2023-04-15 |
1.0896 USDT |
2,057,418.1535 |
1.0910 USDT |
1.0740 USDT |
1.1050 USDT |
1.0920 USDT |