Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
1.0108 USDT |
16,795,835.6689 |
0.9580 USDT |
0.9570 USDT |
1.0437 USDT |
1.0094 USDT |
| 2025-01-01 |
0.9214 USDT |
15,591,983.1929 |
0.8947 USDT |
0.8663 USDT |
0.9840 USDT |
0.9585 USDT |
| 2024-12-31 |
0.9149 USDT |
12,854,895.2319 |
0.9309 USDT |
0.8847 USDT |
0.9520 USDT |
0.8943 USDT |
| 2024-12-30 |
0.9484 USDT |
22,038,718.4790 |
0.9486 USDT |
0.8953 USDT |
0.9989 USDT |
0.9306 USDT |
| 2024-12-29 |
0.9779 USDT |
13,160,484.7160 |
1.0203 USDT |
0.9292 USDT |
1.0318 USDT |
0.9486 USDT |
| 2024-12-28 |
0.9578 USDT |
20,668,595.3513 |
0.9012 USDT |
0.8842 USDT |
1.0507 USDT |
1.0206 USDT |
| 2024-12-27 |
0.9586 USDT |
22,355,917.6614 |
0.9495 USDT |
0.8958 USDT |
1.0141 USDT |
0.9015 USDT |
| 2024-12-26 |
0.9544 USDT |
19,593,476.1089 |
1.0224 USDT |
0.8952 USDT |
1.0295 USDT |
0.9498 USDT |
| 2024-12-25 |
1.0351 USDT |
18,066,745.5399 |
1.0139 USDT |
1.0032 USDT |
1.0660 USDT |
1.0232 USDT |
| 2024-12-24 |
0.9768 USDT |
30,356,814.2023 |
0.9533 USDT |
0.9060 USDT |
1.0632 USDT |
1.0138 USDT |
| 2024-12-23 |
0.8724 USDT |
38,049,592.6260 |
0.8195 USDT |
0.7953 USDT |
0.9970 USDT |
0.9533 USDT |
| 2024-12-22 |
0.8036 USDT |
21,085,744.6797 |
0.7914 USDT |
0.7619 USDT |
0.8450 USDT |
0.8197 USDT |
| 2024-12-21 |
0.8517 USDT |
36,240,003.1806 |
0.8337 USDT |
0.7788 USDT |
0.9384 USDT |
0.7904 USDT |
| 2024-12-20 |
0.7718 USDT |
36,821,742.9582 |
0.8411 USDT |
0.6879 USDT |
0.8678 USDT |
0.8338 USDT |
| 2024-12-19 |
0.8999 USDT |
34,956,969.9616 |
0.9527 USDT |
0.8118 USDT |
0.9756 USDT |
0.8409 USDT |
| 2024-12-18 |
1.0237 USDT |
24,801,967.6513 |
1.1036 USDT |
0.9252 USDT |
1.1211 USDT |
0.9526 USDT |
| 2024-12-17 |
1.1133 USDT |
23,145,771.9583 |
1.0722 USDT |
1.0455 USDT |
1.1600 USDT |
1.1034 USDT |
| 2024-12-16 |
1.1008 USDT |
23,510,252.8011 |
1.1293 USDT |
1.0484 USDT |
1.1719 USDT |
1.0719 USDT |
| 2024-12-15 |
1.1287 USDT |
22,620,861.7911 |
1.1439 USDT |
1.0664 USDT |
1.1775 USDT |
1.1288 USDT |
| 2024-12-14 |
1.2060 USDT |
40,364,394.0964 |
1.1382 USDT |
1.1119 USDT |
1.3000 USDT |
1.1442 USDT |
| 2024-12-13 |
1.1848 USDT |
34,892,930.8617 |
1.1938 USDT |
1.1172 USDT |
1.2500 USDT |
1.1381 USDT |
| 2024-12-12 |
1.1425 USDT |
39,978,470.2569 |
1.1331 USDT |
1.0788 USDT |
1.2072 USDT |
1.1948 USDT |
| 2024-12-11 |
1.0679 USDT |
37,129,375.0043 |
1.0708 USDT |
0.9750 USDT |
1.1497 USDT |
1.1331 USDT |
| 2024-12-10 |
1.1017 USDT |
64,755,216.3747 |
1.0581 USDT |
0.9838 USDT |
1.2159 USDT |
1.0706 USDT |
| 2024-12-09 |
1.0722 USDT |
47,553,585.0383 |
1.2038 USDT |
0.8730 USDT |
1.2103 USDT |
1.0583 USDT |
| 2024-12-08 |
1.1925 USDT |
26,998,964.6534 |
1.1751 USDT |
1.1449 USDT |
1.2480 USDT |
1.2034 USDT |
| 2024-12-07 |
1.2229 USDT |
31,074,867.0427 |
1.2486 USDT |
1.1590 USDT |
1.3383 USDT |
1.1748 USDT |
| 2024-12-06 |
1.1771 USDT |
60,394,711.0972 |
1.0562 USDT |
1.0480 USDT |
1.3034 USDT |
1.2499 USDT |
| 2024-12-05 |
1.0898 USDT |
68,410,194.3153 |
1.0925 USDT |
0.9954 USDT |
1.1921 USDT |
1.0560 USDT |
| 2024-12-04 |
1.0807 USDT |
77,959,429.0884 |
0.8777 USDT |
0.8641 USDT |
1.2493 USDT |
1.0921 USDT |
| 2024-12-03 |
0.8658 USDT |
69,737,168.7748 |
0.7314 USDT |
0.7231 USDT |
0.9760 USDT |
0.8776 USDT |
| 2024-12-02 |
0.7280 USDT |
59,579,302.9940 |
0.6707 USDT |
0.6687 USDT |
0.8000 USDT |
0.7311 USDT |
| 2024-12-01 |
0.6709 USDT |
40,903,383.3869 |
0.6812 USDT |
0.6334 USDT |
0.7362 USDT |
0.6706 USDT |
| 2024-11-30 |
0.6052 USDT |
46,117,695.8734 |
0.5416 USDT |
0.5339 USDT |
0.6949 USDT |
0.6810 USDT |
| 2024-11-29 |
0.5142 USDT |
20,426,679.8529 |
0.4958 USDT |
0.4861 USDT |
0.5458 USDT |
0.5410 USDT |
| 2024-11-28 |
0.4918 USDT |
13,267,592.5883 |
0.5085 USDT |
0.4749 USDT |
0.5144 USDT |
0.4960 USDT |
| 2024-11-27 |
0.4957 USDT |
21,718,780.5554 |
0.4818 USDT |
0.4689 USDT |
0.5225 USDT |
0.5082 USDT |
| 2024-11-26 |
0.4961 USDT |
18,822,984.0943 |
0.5177 USDT |
0.4673 USDT |
0.5314 USDT |
0.4822 USDT |
| 2024-11-25 |
0.5315 USDT |
33,491,518.4328 |
0.5082 USDT |
0.4800 USDT |
0.5763 USDT |
0.5179 USDT |
| 2024-11-24 |
0.4967 USDT |
25,926,896.9095 |
0.4947 USDT |
0.4667 USDT |
0.5334 USDT |
0.5079 USDT |
| 2024-11-23 |
0.4918 USDT |
43,919,294.9764 |
0.4726 USDT |
0.4540 USDT |
0.5383 USDT |
0.4954 USDT |
| 2024-11-22 |
0.4308 USDT |
31,872,806.0567 |
0.4052 USDT |
0.3943 USDT |
0.4733 USDT |
0.4719 USDT |
| 2024-11-21 |
0.3885 USDT |
28,451,620.5334 |
0.3737 USDT |
0.3554 USDT |
0.4229 USDT |
0.4048 USDT |
| 2024-11-20 |
0.3877 USDT |
24,297,217.0516 |
0.4083 USDT |
0.3600 USDT |
0.4083 USDT |
0.3737 USDT |
| 2024-11-19 |
0.4111 USDT |
55,808,007.7585 |
0.3748 USDT |
0.3693 USDT |
0.4392 USDT |
0.4082 USDT |
| 2024-11-18 |
0.3608 USDT |
44,693,692.2052 |
0.3202 USDT |
0.3166 USDT |
0.3962 USDT |
0.3748 USDT |
| 2024-11-17 |
0.3300 USDT |
21,821,830.5393 |
0.3360 USDT |
0.3142 USDT |
0.3467 USDT |
0.3200 USDT |
| 2024-11-16 |
0.3348 USDT |
42,477,065.3936 |
0.2901 USDT |
0.2876 USDT |
0.3760 USDT |
0.3360 USDT |
| 2024-11-15 |
0.2865 USDT |
20,896,523.2975 |
0.2893 USDT |
0.2761 USDT |
0.2975 USDT |
0.2900 USDT |
| 2024-11-14 |
0.2981 USDT |
28,217,182.8448 |
0.3147 USDT |
0.2843 USDT |
0.3147 USDT |
0.2893 USDT |