Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
0.9824 USDT |
2,011,085.0626 |
0.9980 USDT |
0.9490 USDT |
1.0020 USDT |
0.9890 USDT |
| 2023-02-24 |
1.0322 USDT |
5,173,287.9968 |
1.0810 USDT |
0.9790 USDT |
1.0890 USDT |
0.9980 USDT |
| 2023-02-23 |
1.1032 USDT |
3,910,845.2743 |
1.1090 USDT |
1.0680 USDT |
1.1370 USDT |
1.0810 USDT |
| 2023-02-22 |
1.1079 USDT |
4,668,288.5983 |
1.1620 USDT |
1.0680 USDT |
1.1630 USDT |
1.1090 USDT |
| 2023-02-21 |
1.2045 USDT |
5,238,239.6941 |
1.2670 USDT |
1.1450 USDT |
1.3000 USDT |
1.1620 USDT |
| 2023-02-20 |
1.2298 USDT |
4,797,892.2558 |
1.2060 USDT |
1.1530 USDT |
1.2900 USDT |
1.2670 USDT |
| 2023-02-19 |
1.2358 USDT |
4,818,107.0250 |
1.2540 USDT |
1.1920 USDT |
1.2740 USDT |
1.2060 USDT |
| 2023-02-18 |
1.2071 USDT |
5,446,149.8077 |
1.2160 USDT |
1.1650 USDT |
1.2720 USDT |
1.2530 USDT |
| 2023-02-17 |
1.1666 USDT |
9,742,239.2017 |
1.0970 USDT |
1.0890 USDT |
1.2440 USDT |
1.2150 USDT |
| 2023-02-16 |
1.1489 USDT |
9,990,004.8970 |
1.1480 USDT |
1.0810 USDT |
1.2210 USDT |
1.0960 USDT |
| 2023-02-15 |
1.1037 USDT |
7,329,734.6711 |
1.0790 USDT |
1.0570 USDT |
1.1630 USDT |
1.1480 USDT |
| 2023-02-14 |
1.0582 USDT |
10,000,623.0470 |
1.0540 USDT |
1.0070 USDT |
1.1160 USDT |
1.0800 USDT |
| 2023-02-13 |
1.0054 USDT |
16,924,755.3460 |
0.9290 USDT |
0.8950 USDT |
1.0890 USDT |
1.0530 USDT |
| 2023-02-12 |
0.9607 USDT |
3,106,810.5669 |
0.9590 USDT |
0.9140 USDT |
0.9870 USDT |
0.9290 USDT |
| 2023-02-11 |
0.9468 USDT |
2,352,769.5194 |
0.9600 USDT |
0.9280 USDT |
0.9700 USDT |
0.9580 USDT |
| 2023-02-10 |
0.9685 USDT |
4,750,987.2235 |
0.9730 USDT |
0.9350 USDT |
0.9960 USDT |
0.9610 USDT |
| 2023-02-09 |
1.0495 USDT |
10,435,087.4829 |
1.1410 USDT |
0.9420 USDT |
1.1590 USDT |
0.9740 USDT |
| 2023-02-08 |
1.1456 USDT |
10,374,756.1530 |
1.0900 USDT |
1.0750 USDT |
1.2450 USDT |
1.1400 USDT |
| 2023-02-07 |
1.0626 USDT |
5,077,181.0027 |
1.0460 USDT |
1.0340 USDT |
1.0990 USDT |
1.0910 USDT |
| 2023-02-06 |
1.0595 USDT |
3,243,685.1841 |
1.0530 USDT |
1.0260 USDT |
1.0900 USDT |
1.0460 USDT |
| 2023-02-05 |
1.0603 USDT |
5,066,690.8366 |
1.1090 USDT |
1.0120 USDT |
1.1190 USDT |
1.0540 USDT |
| 2023-02-04 |
1.1122 USDT |
2,325,435.6889 |
1.1140 USDT |
1.0870 USDT |
1.1300 USDT |
1.1100 USDT |
| 2023-02-03 |
1.0976 USDT |
6,704,320.9879 |
1.0620 USDT |
1.0590 USDT |
1.1390 USDT |
1.1140 USDT |
| 2023-02-02 |
1.0997 USDT |
9,592,792.7399 |
1.1120 USDT |
1.0460 USDT |
1.1730 USDT |
1.0610 USDT |
| 2023-02-01 |
1.0369 USDT |
6,836,196.1134 |
1.0200 USDT |
0.9740 USDT |
1.1260 USDT |
1.1120 USDT |
| 2023-01-31 |
1.0145 USDT |
3,866,517.3698 |
0.9940 USDT |
0.9860 USDT |
1.0450 USDT |
1.0200 USDT |
| 2023-01-30 |
1.0291 USDT |
4,846,569.9109 |
1.0890 USDT |
0.9590 USDT |
1.0980 USDT |
0.9950 USDT |
| 2023-01-29 |
1.0862 USDT |
4,393,863.8852 |
1.0720 USDT |
1.0550 USDT |
1.1070 USDT |
1.0890 USDT |
| 2023-01-28 |
1.0880 USDT |
4,623,415.6336 |
1.1320 USDT |
1.0450 USDT |
1.1380 USDT |
1.0730 USDT |
| 2023-01-27 |
1.0642 USDT |
5,493,562.2608 |
1.0510 USDT |
1.0020 USDT |
1.1450 USDT |
1.1320 USDT |
| 2023-01-26 |
1.0668 USDT |
7,102,076.4601 |
1.0320 USDT |
1.0220 USDT |
1.1290 USDT |
1.0500 USDT |
| 2023-01-25 |
1.0051 USDT |
5,321,173.0583 |
0.9950 USDT |
0.9720 USDT |
1.0630 USDT |
1.0310 USDT |
| 2023-01-24 |
1.0583 USDT |
5,992,636.0733 |
1.0680 USDT |
0.9570 USDT |
1.1090 USDT |
0.9950 USDT |
| 2023-01-23 |
1.0900 USDT |
6,352,566.1156 |
1.0740 USDT |
1.0640 USDT |
1.1210 USDT |
1.0680 USDT |
| 2023-01-22 |
1.0804 USDT |
9,841,849.0031 |
0.9970 USDT |
0.9880 USDT |
1.1710 USDT |
1.0740 USDT |
| 2023-01-21 |
1.0089 USDT |
7,424,913.1881 |
1.0310 USDT |
0.9750 USDT |
1.0430 USDT |
0.9970 USDT |
| 2023-01-20 |
0.9546 USDT |
6,519,436.7505 |
0.8990 USDT |
0.8910 USDT |
1.0400 USDT |
1.0310 USDT |
| 2023-01-19 |
0.9020 USDT |
4,831,934.9338 |
0.8930 USDT |
0.8740 USDT |
0.9340 USDT |
0.9000 USDT |
| 2023-01-18 |
0.9162 USDT |
7,761,961.3894 |
0.9100 USDT |
0.8570 USDT |
0.9580 USDT |
0.8930 USDT |
| 2023-01-17 |
0.9082 USDT |
8,972,098.5048 |
0.8790 USDT |
0.8510 USDT |
0.9500 USDT |
0.9100 USDT |
| 2023-01-16 |
0.8726 USDT |
10,894,703.6348 |
0.8320 USDT |
0.8230 USDT |
0.9500 USDT |
0.8800 USDT |
| 2023-01-15 |
0.8242 USDT |
7,399,801.7166 |
0.8140 USDT |
0.7810 USDT |
0.8760 USDT |
0.8330 USDT |
| 2023-01-14 |
0.8146 USDT |
10,655,956.7761 |
0.8050 USDT |
0.7560 USDT |
0.8540 USDT |
0.8140 USDT |
| 2023-01-13 |
0.7415 USDT |
5,613,237.4966 |
0.6880 USDT |
0.6780 USDT |
0.8390 USDT |
0.8050 USDT |
| 2023-01-12 |
0.6686 USDT |
6,984,301.8343 |
0.6710 USDT |
0.6360 USDT |
0.6980 USDT |
0.6880 USDT |
| 2023-01-11 |
0.6626 USDT |
6,970,034.7075 |
0.6510 USDT |
0.6470 USDT |
0.6790 USDT |
0.6720 USDT |
| 2023-01-10 |
0.6478 USDT |
3,307,446.5412 |
0.6420 USDT |
0.6340 USDT |
0.6610 USDT |
0.6520 USDT |
| 2023-01-09 |
0.6395 USDT |
9,147,755.9649 |
0.5770 USDT |
0.5710 USDT |
0.6950 USDT |
0.6420 USDT |
| 2023-01-08 |
0.5557 USDT |
2,535,433.6718 |
0.5500 USDT |
0.5430 USDT |
0.5770 USDT |
0.5760 USDT |
| 2023-01-07 |
0.5500 USDT |
1,615,790.9488 |
0.5480 USDT |
0.5460 USDT |
0.5550 USDT |
0.5500 USDT |