Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-25 |
0.9048 USDT |
3,048,325.8891 |
0.8770 USDT |
0.8630 USDT |
0.9520 USDT |
0.9060 USDT |
| 2022-10-24 |
0.8996 USDT |
2,217,101.5575 |
0.9170 USDT |
0.8740 USDT |
0.9270 USDT |
0.8760 USDT |
| 2022-10-23 |
0.8753 USDT |
1,831,025.1898 |
0.8770 USDT |
0.8500 USDT |
0.9240 USDT |
0.9170 USDT |
| 2022-10-22 |
0.8787 USDT |
2,108,315.1102 |
0.8950 USDT |
0.8690 USDT |
0.8970 USDT |
0.8760 USDT |
| 2022-10-21 |
0.8723 USDT |
3,021,243.5065 |
0.8470 USDT |
0.8370 USDT |
0.9060 USDT |
0.8940 USDT |
| 2022-10-20 |
0.8617 USDT |
2,371,354.9659 |
0.8500 USDT |
0.8350 USDT |
0.8850 USDT |
0.8470 USDT |
| 2022-10-19 |
0.8842 USDT |
2,348,256.0459 |
0.9120 USDT |
0.8460 USDT |
0.9150 USDT |
0.8500 USDT |
| 2022-10-18 |
0.8949 USDT |
2,632,806.1228 |
0.8900 USDT |
0.8670 USDT |
0.9240 USDT |
0.9120 USDT |
| 2022-10-17 |
0.8648 USDT |
3,281,875.9820 |
0.8170 USDT |
0.8100 USDT |
0.9040 USDT |
0.8890 USDT |
| 2022-10-16 |
0.8113 USDT |
739,093.6323 |
0.8050 USDT |
0.8010 USDT |
0.8240 USDT |
0.8170 USDT |
| 2022-10-15 |
0.8140 USDT |
1,104,298.4930 |
0.8150 USDT |
0.7980 USDT |
0.8260 USDT |
0.8050 USDT |
| 2022-10-14 |
0.8238 USDT |
1,934,356.4394 |
0.8000 USDT |
0.7960 USDT |
0.8480 USDT |
0.8140 USDT |
| 2022-10-13 |
0.7693 USDT |
4,977,958.3951 |
0.8200 USDT |
0.7230 USDT |
0.8240 USDT |
0.8000 USDT |
| 2022-10-12 |
0.8270 USDT |
1,309,291.9109 |
0.8200 USDT |
0.8160 USDT |
0.8400 USDT |
0.8210 USDT |
| 2022-10-11 |
0.8278 USDT |
1,997,538.3861 |
0.8520 USDT |
0.8080 USDT |
0.8520 USDT |
0.8200 USDT |
| 2022-10-10 |
0.8701 USDT |
1,566,637.1291 |
0.8840 USDT |
0.8480 USDT |
0.8920 USDT |
0.8520 USDT |
| 2022-10-09 |
0.8835 USDT |
582,562.9335 |
0.8850 USDT |
0.8750 USDT |
0.8910 USDT |
0.8830 USDT |
| 2022-10-08 |
0.8986 USDT |
935,690.5520 |
0.8980 USDT |
0.8750 USDT |
0.9120 USDT |
0.8840 USDT |
| 2022-10-07 |
0.8870 USDT |
1,849,380.9510 |
0.8920 USDT |
0.8680 USDT |
0.9030 USDT |
0.8960 USDT |
| 2022-10-06 |
0.9175 USDT |
3,327,903.2331 |
0.9070 USDT |
0.8870 USDT |
0.9380 USDT |
0.8920 USDT |
| 2022-10-05 |
0.8988 USDT |
2,774,451.3093 |
0.9120 USDT |
0.8750 USDT |
0.9160 USDT |
0.9060 USDT |
| 2022-10-04 |
0.9089 USDT |
2,100,405.5393 |
0.8980 USDT |
0.8870 USDT |
0.9230 USDT |
0.9110 USDT |
| 2022-10-03 |
0.8816 USDT |
1,373,661.4283 |
0.8590 USDT |
0.8470 USDT |
0.9060 USDT |
0.8980 USDT |
| 2022-10-02 |
0.8810 USDT |
1,378,927.5896 |
0.8920 USDT |
0.8530 USDT |
0.9080 USDT |
0.8590 USDT |
| 2022-10-01 |
0.9065 USDT |
1,347,461.2950 |
0.9170 USDT |
0.8860 USDT |
0.9290 USDT |
0.8920 USDT |
| 2022-09-30 |
0.9285 USDT |
2,453,757.9178 |
0.9270 USDT |
0.9070 USDT |
0.9460 USDT |
0.9170 USDT |
| 2022-09-29 |
0.9171 USDT |
2,165,453.9582 |
0.9400 USDT |
0.8980 USDT |
0.9460 USDT |
0.9270 USDT |
| 2022-09-28 |
0.9017 USDT |
2,500,446.6607 |
0.9150 USDT |
0.8660 USDT |
0.9430 USDT |
0.9390 USDT |
| 2022-09-27 |
0.9433 USDT |
3,357,211.2718 |
0.9290 USDT |
0.9040 USDT |
0.9810 USDT |
0.9150 USDT |
| 2022-09-26 |
0.9098 USDT |
3,274,406.7060 |
0.8880 USDT |
0.8720 USDT |
0.9340 USDT |
0.9290 USDT |
| 2022-09-25 |
0.9056 USDT |
1,331,103.4658 |
0.9210 USDT |
0.8760 USDT |
0.9310 USDT |
0.8870 USDT |
| 2022-09-24 |
0.9385 USDT |
2,189,063.2585 |
0.9440 USDT |
0.9110 USDT |
0.9500 USDT |
0.9210 USDT |
| 2022-09-23 |
0.9161 USDT |
2,922,614.7278 |
0.9170 USDT |
0.8690 USDT |
0.9760 USDT |
0.9430 USDT |
| 2022-09-22 |
0.9009 USDT |
2,739,698.7844 |
0.8620 USDT |
0.8610 USDT |
0.9290 USDT |
0.9160 USDT |
| 2022-09-21 |
0.9099 USDT |
6,110,992.6522 |
0.9450 USDT |
0.8350 USDT |
0.9620 USDT |
0.8630 USDT |
| 2022-09-20 |
0.9643 USDT |
2,436,610.6507 |
0.9830 USDT |
0.9390 USDT |
0.9870 USDT |
0.9440 USDT |
| 2022-09-19 |
0.9443 USDT |
5,282,538.9742 |
0.9340 USDT |
0.9000 USDT |
0.9900 USDT |
0.9820 USDT |
| 2022-09-18 |
1.0056 USDT |
7,363,337.5408 |
1.0830 USDT |
0.9000 USDT |
1.0880 USDT |
0.9340 USDT |
| 2022-09-17 |
1.0651 USDT |
1,446,989.2610 |
1.0590 USDT |
1.0450 USDT |
1.0880 USDT |
1.0830 USDT |
| 2022-09-16 |
1.0500 USDT |
2,783,329.5889 |
1.0540 USDT |
1.0210 USDT |
1.0750 USDT |
1.0590 USDT |
| 2022-09-15 |
1.0518 USDT |
4,301,055.0467 |
1.0700 USDT |
1.0180 USDT |
1.0920 USDT |
1.0540 USDT |
| 2022-09-14 |
1.0822 USDT |
5,053,295.0862 |
1.0520 USDT |
1.0300 USDT |
1.1300 USDT |
1.0710 USDT |
| 2022-09-13 |
1.0901 USDT |
6,445,045.1116 |
1.1430 USDT |
1.0410 USDT |
1.1520 USDT |
1.0520 USDT |
| 2022-09-12 |
1.1695 USDT |
4,293,175.9018 |
1.1830 USDT |
1.1240 USDT |
1.2050 USDT |
1.1430 USDT |
| 2022-09-11 |
1.2136 USDT |
3,943,904.9019 |
1.2440 USDT |
1.1540 USDT |
1.2560 USDT |
1.1820 USDT |
| 2022-09-10 |
1.2145 USDT |
4,542,647.7983 |
1.2050 USDT |
1.1660 USDT |
1.2770 USDT |
1.2430 USDT |
| 2022-09-09 |
1.1946 USDT |
5,909,841.2874 |
1.1290 USDT |
1.1270 USDT |
1.2480 USDT |
1.2040 USDT |
| 2022-09-08 |
1.1335 USDT |
4,224,894.7522 |
1.1670 USDT |
1.1050 USDT |
1.1750 USDT |
1.1280 USDT |
| 2022-09-07 |
1.0793 USDT |
4,883,881.3635 |
1.0370 USDT |
1.0130 USDT |
1.1890 USDT |
1.1670 USDT |
| 2022-09-06 |
1.1331 USDT |
7,308,993.7524 |
1.1520 USDT |
1.0180 USDT |
1.2000 USDT |
1.0370 USDT |