Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-13 |
0.6285 USDT |
9,314,282.0881 |
0.6462 USDT |
0.6089 USDT |
0.6470 USDT |
0.6411 USDT |
| 2023-12-12 |
0.6482 USDT |
10,718,756.2657 |
0.6553 USDT |
0.6226 USDT |
0.6733 USDT |
0.6450 USDT |
| 2023-12-11 |
0.6792 USDT |
18,201,272.8979 |
0.7200 USDT |
0.6300 USDT |
0.7222 USDT |
0.6551 USDT |
| 2023-12-10 |
0.6948 USDT |
10,053,340.3511 |
0.6743 USDT |
0.6672 USDT |
0.7244 USDT |
0.7199 USDT |
| 2023-12-09 |
0.6834 USDT |
15,264,479.7096 |
0.6881 USDT |
0.6622 USDT |
0.7046 USDT |
0.6741 USDT |
| 2023-12-08 |
0.6801 USDT |
11,732,339.8071 |
0.6465 USDT |
0.6465 USDT |
0.6988 USDT |
0.6885 USDT |
| 2023-12-07 |
0.6328 USDT |
12,782,177.6069 |
0.6043 USDT |
0.6032 USDT |
0.6609 USDT |
0.6464 USDT |
| 2023-12-06 |
0.6221 USDT |
14,635,633.4364 |
0.6305 USDT |
0.5974 USDT |
0.6422 USDT |
0.6041 USDT |
| 2023-12-05 |
0.6026 USDT |
12,205,211.0956 |
0.6059 USDT |
0.5827 USDT |
0.6358 USDT |
0.6304 USDT |
| 2023-12-04 |
0.5985 USDT |
11,305,773.5478 |
0.6030 USDT |
0.5730 USDT |
0.6174 USDT |
0.6059 USDT |
| 2023-12-03 |
0.5986 USDT |
4,409,033.5584 |
0.6094 USDT |
0.5886 USDT |
0.6141 USDT |
0.6029 USDT |
| 2023-12-02 |
0.5934 USDT |
9,089,919.5674 |
0.5716 USDT |
0.5699 USDT |
0.6260 USDT |
0.6090 USDT |
| 2023-12-01 |
0.5679 USDT |
5,119,785.4301 |
0.5584 USDT |
0.5537 USDT |
0.5732 USDT |
0.5717 USDT |
| 2023-11-30 |
0.5523 USDT |
4,711,496.8564 |
0.5498 USDT |
0.5433 USDT |
0.5614 USDT |
0.5581 USDT |
| 2023-11-29 |
0.5587 USDT |
5,150,090.1751 |
0.5620 USDT |
0.5461 USDT |
0.5731 USDT |
0.5500 USDT |
| 2023-11-28 |
0.5598 USDT |
7,171,881.1063 |
0.5589 USDT |
0.5490 USDT |
0.5714 USDT |
0.5620 USDT |
| 2023-11-27 |
0.5635 USDT |
8,739,585.5943 |
0.5807 USDT |
0.5465 USDT |
0.5865 USDT |
0.5589 USDT |
| 2023-11-26 |
0.5903 USDT |
7,890,478.3119 |
0.5982 USDT |
0.5688 USDT |
0.6082 USDT |
0.5806 USDT |
| 2023-11-25 |
0.5967 USDT |
4,537,207.7672 |
0.5892 USDT |
0.5846 USDT |
0.6030 USDT |
0.5981 USDT |
| 2023-11-24 |
0.5900 USDT |
7,495,706.2855 |
0.5779 USDT |
0.5755 USDT |
0.6030 USDT |
0.5898 USDT |
| 2023-11-23 |
0.5793 USDT |
6,615,829.8131 |
0.5847 USDT |
0.5667 USDT |
0.5939 USDT |
0.5780 USDT |
| 2023-11-22 |
0.5504 USDT |
9,665,290.7979 |
0.5202 USDT |
0.5195 USDT |
0.5853 USDT |
0.5843 USDT |
| 2023-11-21 |
0.5569 USDT |
16,600,121.8213 |
0.5680 USDT |
0.5133 USDT |
0.5829 USDT |
0.5199 USDT |
| 2023-11-20 |
0.5748 USDT |
9,845,260.2761 |
0.5751 USDT |
0.5595 USDT |
0.5887 USDT |
0.5676 USDT |
| 2023-11-19 |
0.5609 USDT |
5,564,485.9726 |
0.5619 USDT |
0.5490 USDT |
0.5770 USDT |
0.5748 USDT |
| 2023-11-18 |
0.5567 USDT |
6,843,156.3480 |
0.5690 USDT |
0.5361 USDT |
0.5700 USDT |
0.5624 USDT |
| 2023-11-17 |
0.5676 USDT |
11,699,166.4438 |
0.5719 USDT |
0.5426 USDT |
0.5948 USDT |
0.5692 USDT |
| 2023-11-16 |
0.5964 USDT |
10,356,165.0710 |
0.6118 USDT |
0.5627 USDT |
0.6234 USDT |
0.5719 USDT |
| 2023-11-15 |
0.5960 USDT |
11,514,882.5195 |
0.5727 USDT |
0.5679 USDT |
0.6345 USDT |
0.6116 USDT |
| 2023-11-14 |
0.5699 USDT |
11,616,996.6733 |
0.5758 USDT |
0.5301 USDT |
0.5893 USDT |
0.5729 USDT |
| 2023-11-13 |
0.6049 USDT |
13,590,480.9670 |
0.6310 USDT |
0.5700 USDT |
0.6500 USDT |
0.5757 USDT |
| 2023-11-12 |
0.6302 USDT |
12,248,355.5058 |
0.6232 USDT |
0.5990 USDT |
0.6551 USDT |
0.6312 USDT |
| 2023-11-11 |
0.6162 USDT |
21,537,256.1280 |
0.6030 USDT |
0.5818 USDT |
0.6506 USDT |
0.6233 USDT |
| 2023-11-10 |
0.5818 USDT |
16,694,029.3125 |
0.5504 USDT |
0.5470 USDT |
0.6116 USDT |
0.6030 USDT |
| 2023-11-09 |
0.5519 USDT |
23,799,040.4546 |
0.5692 USDT |
0.4486 USDT |
0.5920 USDT |
0.5505 USDT |
| 2023-11-08 |
0.5674 USDT |
9,761,035.4810 |
0.5579 USDT |
0.5505 USDT |
0.5786 USDT |
0.5691 USDT |
| 2023-11-07 |
0.5633 USDT |
15,791,911.5102 |
0.5747 USDT |
0.5395 USDT |
0.5944 USDT |
0.5575 USDT |
| 2023-11-06 |
0.5683 USDT |
9,723,207.8738 |
0.5656 USDT |
0.5556 USDT |
0.5800 USDT |
0.5738 USDT |
| 2023-11-05 |
0.5590 USDT |
10,921,016.9931 |
0.5533 USDT |
0.5433 USDT |
0.5786 USDT |
0.5656 USDT |
| 2023-11-04 |
0.5392 USDT |
11,114,355.2163 |
0.5330 USDT |
0.5246 USDT |
0.5621 USDT |
0.5535 USDT |
| 2023-11-03 |
0.5134 USDT |
10,106,303.9538 |
0.5093 USDT |
0.4952 USDT |
0.5374 USDT |
0.5329 USDT |
| 2023-11-02 |
0.5153 USDT |
15,562,128.7437 |
0.5209 USDT |
0.4982 USDT |
0.5399 USDT |
0.5095 USDT |
| 2023-11-01 |
0.4939 USDT |
14,000,131.3928 |
0.4793 USDT |
0.4661 USDT |
0.5261 USDT |
0.5210 USDT |
| 2023-10-31 |
0.4816 USDT |
8,641,924.0388 |
0.4883 USDT |
0.4620 USDT |
0.4963 USDT |
0.4794 USDT |
| 2023-10-30 |
0.4940 USDT |
7,937,522.1490 |
0.4932 USDT |
0.4833 USDT |
0.5068 USDT |
0.4883 USDT |
| 2023-10-29 |
0.4889 USDT |
6,869,858.7180 |
0.4811 USDT |
0.4743 USDT |
0.4977 USDT |
0.4933 USDT |
| 2023-10-28 |
0.4764 USDT |
5,204,031.9482 |
0.4657 USDT |
0.4655 USDT |
0.4839 USDT |
0.4810 USDT |
| 2023-10-27 |
0.4664 USDT |
7,517,401.4016 |
0.4780 USDT |
0.4566 USDT |
0.4790 USDT |
0.4659 USDT |
| 2023-10-26 |
0.4790 USDT |
11,159,165.3193 |
0.4787 USDT |
0.4578 USDT |
0.4999 USDT |
0.4775 USDT |
| 2023-10-25 |
0.4783 USDT |
7,974,338.8208 |
0.4793 USDT |
0.4663 USDT |
0.4888 USDT |
0.4786 USDT |