Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-10 |
0.4117 USDT |
2,835,375.9247 |
0.4117 USDT |
0.4021 USDT |
0.4304 USDT |
0.4063 USDT |
| 2025-12-09 |
0.4072 USDT |
5,242,456.3744 |
0.3930 USDT |
0.3849 USDT |
0.4236 USDT |
0.4119 USDT |
| 2025-12-08 |
0.3943 USDT |
2,840,290.9570 |
0.3810 USDT |
0.3803 USDT |
0.4045 USDT |
0.3928 USDT |
| 2025-12-07 |
0.3856 USDT |
4,223,497.5737 |
0.3833 USDT |
0.3706 USDT |
0.4037 USDT |
0.3818 USDT |
| 2025-12-06 |
0.3857 USDT |
1,931,553.7679 |
0.3883 USDT |
0.3800 USDT |
0.3917 USDT |
0.3834 USDT |
| 2025-12-05 |
0.3986 USDT |
3,519,580.1716 |
0.4053 USDT |
0.3778 USDT |
0.4152 USDT |
0.3884 USDT |
| 2025-12-04 |
0.4186 USDT |
7,995,332.6137 |
0.4211 USDT |
0.4040 USDT |
0.4316 USDT |
0.4053 USDT |
| 2025-12-03 |
0.3933 USDT |
10,813,176.9916 |
0.3872 USDT |
0.3770 USDT |
0.4244 USDT |
0.4209 USDT |
| 2025-12-02 |
0.3911 USDT |
7,963,620.1891 |
0.3869 USDT |
0.3742 USDT |
0.4115 USDT |
0.3871 USDT |
| 2025-12-01 |
0.3871 USDT |
5,832,859.1562 |
0.4148 USDT |
0.3745 USDT |
0.4160 USDT |
0.3869 USDT |
| 2025-11-30 |
0.4232 USDT |
2,614,678.4479 |
0.4213 USDT |
0.4135 USDT |
0.4297 USDT |
0.4148 USDT |
| 2025-11-29 |
0.4272 USDT |
1,977,790.4250 |
0.4272 USDT |
0.4200 USDT |
0.4334 USDT |
0.4212 USDT |
| 2025-11-28 |
0.4403 USDT |
3,213,266.8024 |
0.4393 USDT |
0.4270 USDT |
0.4500 USDT |
0.4271 USDT |
| 2025-11-27 |
0.4374 USDT |
2,479,735.3584 |
0.4412 USDT |
0.4288 USDT |
0.4453 USDT |
0.4392 USDT |
| 2025-11-26 |
0.4254 USDT |
4,553,913.9625 |
0.4169 USDT |
0.4038 USDT |
0.4466 USDT |
0.4411 USDT |
| 2025-11-25 |
0.4141 USDT |
4,865,584.6319 |
0.4103 USDT |
0.4009 USDT |
0.4283 USDT |
0.4166 USDT |
| 2025-11-24 |
0.3963 USDT |
6,677,004.9774 |
0.3832 USDT |
0.3789 USDT |
0.4155 USDT |
0.4102 USDT |
| 2025-11-23 |
0.3828 USDT |
5,134,107.6535 |
0.3711 USDT |
0.3707 USDT |
0.3975 USDT |
0.3831 USDT |
| 2025-11-22 |
0.3704 USDT |
4,606,608.6767 |
0.3800 USDT |
0.3636 USDT |
0.3840 USDT |
0.3711 USDT |
| 2025-11-21 |
0.3843 USDT |
12,853,339.2900 |
0.4100 USDT |
0.3629 USDT |
0.4195 USDT |
0.3798 USDT |
| 2025-11-20 |
0.4293 USDT |
6,631,228.6924 |
0.4301 USDT |
0.4020 USDT |
0.4524 USDT |
0.4103 USDT |
| 2025-11-19 |
0.4273 USDT |
7,819,673.9189 |
0.4361 USDT |
0.4082 USDT |
0.4413 USDT |
0.4302 USDT |
| 2025-11-18 |
0.4309 USDT |
8,818,642.8495 |
0.4071 USDT |
0.4013 USDT |
0.4536 USDT |
0.4362 USDT |
| 2025-11-17 |
0.4201 USDT |
4,449,682.1244 |
0.4212 USDT |
0.4000 USDT |
0.4403 USDT |
0.4073 USDT |
| 2025-11-16 |
0.4259 USDT |
3,968,241.5902 |
0.4311 USDT |
0.4087 USDT |
0.4439 USDT |
0.4214 USDT |
| 2025-11-15 |
0.4412 USDT |
2,119,517.1848 |
0.4293 USDT |
0.4286 USDT |
0.4522 USDT |
0.4312 USDT |
| 2025-11-14 |
0.4392 USDT |
7,996,499.2567 |
0.4594 USDT |
0.4216 USDT |
0.4630 USDT |
0.4285 USDT |
| 2025-11-13 |
0.4631 USDT |
9,266,833.4586 |
0.4509 USDT |
0.4459 USDT |
0.4816 USDT |
0.4591 USDT |
| 2025-11-12 |
0.4678 USDT |
9,102,995.2564 |
0.4685 USDT |
0.4447 USDT |
0.4900 USDT |
0.4512 USDT |
| 2025-11-11 |
0.4967 USDT |
11,950,473.5793 |
0.5228 USDT |
0.4656 USDT |
0.5364 USDT |
0.4684 USDT |
| 2025-11-10 |
0.5040 USDT |
12,823,445.4216 |
0.4799 USDT |
0.4760 USDT |
0.5477 USDT |
0.5227 USDT |
| 2025-11-09 |
0.4773 USDT |
4,650,444.9648 |
0.4802 USDT |
0.4649 USDT |
0.4886 USDT |
0.4797 USDT |
| 2025-11-08 |
0.4769 USDT |
5,752,842.4733 |
0.4858 USDT |
0.4641 USDT |
0.4934 USDT |
0.4796 USDT |
| 2025-11-07 |
0.4648 USDT |
12,836,070.3835 |
0.4212 USDT |
0.4208 USDT |
0.5046 USDT |
0.4862 USDT |
| 2025-11-06 |
0.4240 USDT |
4,419,717.1385 |
0.4372 USDT |
0.4042 USDT |
0.4389 USDT |
0.4208 USDT |
| 2025-11-05 |
0.4254 USDT |
7,181,788.4518 |
0.4233 USDT |
0.4020 USDT |
0.4419 USDT |
0.4372 USDT |
| 2025-11-04 |
0.4185 USDT |
15,084,810.0291 |
0.4303 USDT |
0.3877 USDT |
0.4386 USDT |
0.4232 USDT |
| 2025-11-03 |
0.4363 USDT |
12,598,485.8625 |
0.4791 USDT |
0.4048 USDT |
0.4801 USDT |
0.4303 USDT |
| 2025-11-02 |
0.4718 USDT |
6,225,523.8766 |
0.4791 USDT |
0.4567 USDT |
0.4872 USDT |
0.4788 USDT |
| 2025-11-01 |
0.4812 USDT |
4,793,479.5780 |
0.4799 USDT |
0.4737 USDT |
0.4897 USDT |
0.4796 USDT |
| 2025-10-31 |
0.4882 USDT |
7,459,530.6824 |
0.4935 USDT |
0.4665 USDT |
0.5028 USDT |
0.4797 USDT |
| 2025-10-30 |
0.5043 USDT |
9,551,155.1209 |
0.5400 USDT |
0.4733 USDT |
0.5517 USDT |
0.4936 USDT |
| 2025-10-29 |
0.5362 USDT |
7,519,182.0420 |
0.5291 USDT |
0.5123 USDT |
0.5614 USDT |
0.5398 USDT |
| 2025-10-28 |
0.5452 USDT |
6,301,915.1883 |
0.5559 USDT |
0.5223 USDT |
0.5713 USDT |
0.5295 USDT |
| 2025-10-27 |
0.5723 USDT |
11,509,977.3070 |
0.5791 USDT |
0.5512 USDT |
0.5967 USDT |
0.5558 USDT |
| 2025-10-26 |
0.5580 USDT |
6,929,542.2675 |
0.5359 USDT |
0.5254 USDT |
0.5862 USDT |
0.5789 USDT |
| 2025-10-25 |
0.5326 USDT |
3,687,135.1676 |
0.5404 USDT |
0.5240 USDT |
0.5420 USDT |
0.5357 USDT |
| 2025-10-24 |
0.5339 USDT |
5,763,793.1880 |
0.5269 USDT |
0.5218 USDT |
0.5513 USDT |
0.5403 USDT |
| 2025-10-23 |
0.5244 USDT |
5,468,363.3232 |
0.5222 USDT |
0.5135 USDT |
0.5360 USDT |
0.5267 USDT |
| 2025-10-22 |
0.5241 USDT |
7,874,495.5239 |
0.5307 USDT |
0.4997 USDT |
0.5402 USDT |
0.5224 USDT |