Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-17 |
1.1424 USDT |
4,508,028.2061 |
1.1740 USDT |
1.0750 USDT |
1.1840 USDT |
1.0780 USDT |
| 2022-07-16 |
1.1356 USDT |
4,513,539.2291 |
1.1070 USDT |
1.0810 USDT |
1.1980 USDT |
1.1740 USDT |
| 2022-07-15 |
1.1435 USDT |
6,051,874.2304 |
1.1670 USDT |
1.0970 USDT |
1.1850 USDT |
1.1070 USDT |
| 2022-07-14 |
1.0805 USDT |
9,494,978.1319 |
1.0480 USDT |
1.0050 USDT |
1.1890 USDT |
1.1680 USDT |
| 2022-07-13 |
0.9590 USDT |
10,287,851.5269 |
0.8760 USDT |
0.8620 USDT |
1.0580 USDT |
1.0480 USDT |
| 2022-07-12 |
0.8951 USDT |
3,795,538.8030 |
0.8880 USDT |
0.8710 USDT |
0.9230 USDT |
0.8760 USDT |
| 2022-07-11 |
0.9174 USDT |
4,183,291.4662 |
0.9550 USDT |
0.8760 USDT |
0.9550 USDT |
0.8880 USDT |
| 2022-07-10 |
0.9769 USDT |
4,422,779.0691 |
1.0150 USDT |
0.9490 USDT |
1.0220 USDT |
0.9540 USDT |
| 2022-07-09 |
1.0263 USDT |
4,147,912.3118 |
1.0080 USDT |
1.0030 USDT |
1.0580 USDT |
1.0150 USDT |
| 2022-07-08 |
1.0245 USDT |
5,692,759.2870 |
1.0500 USDT |
0.9860 USDT |
1.0720 USDT |
1.0080 USDT |
| 2022-07-07 |
0.9907 USDT |
5,461,760.7427 |
0.9610 USDT |
0.9370 USDT |
1.0630 USDT |
1.0490 USDT |
| 2022-07-06 |
0.9623 USDT |
8,285,069.2601 |
0.9550 USDT |
0.9150 USDT |
1.0060 USDT |
0.9610 USDT |
| 2022-07-05 |
0.9128 USDT |
10,642,758.7892 |
0.8650 USDT |
0.8270 USDT |
1.0150 USDT |
0.9550 USDT |
| 2022-07-04 |
0.8309 USDT |
5,775,256.8520 |
0.7960 USDT |
0.7740 USDT |
0.8840 USDT |
0.8650 USDT |
| 2022-07-03 |
0.7799 USDT |
4,384,504.0086 |
0.7780 USDT |
0.7520 USDT |
0.8180 USDT |
0.7960 USDT |
| 2022-07-02 |
0.7561 USDT |
4,935,991.6886 |
0.7460 USDT |
0.7260 USDT |
0.7990 USDT |
0.7760 USDT |
| 2022-07-01 |
0.7467 USDT |
8,838,750.7861 |
0.6870 USDT |
0.6650 USDT |
0.8280 USDT |
0.7460 USDT |
| 2022-06-30 |
0.6640 USDT |
4,634,591.8250 |
0.7090 USDT |
0.6330 USDT |
0.7160 USDT |
0.6870 USDT |
| 2022-06-29 |
0.7060 USDT |
4,394,706.6358 |
0.6960 USDT |
0.6820 USDT |
0.7270 USDT |
0.7090 USDT |
| 2022-06-28 |
0.7366 USDT |
3,289,966.7508 |
0.7360 USDT |
0.6880 USDT |
0.7760 USDT |
0.6970 USDT |
| 2022-06-27 |
0.7605 USDT |
2,689,603.6842 |
0.7480 USDT |
0.7220 USDT |
0.7910 USDT |
0.7360 USDT |
| 2022-06-26 |
0.8070 USDT |
3,103,573.1584 |
0.8190 USDT |
0.7450 USDT |
0.8500 USDT |
0.7480 USDT |
| 2022-06-25 |
0.8228 USDT |
3,338,170.0206 |
0.8420 USDT |
0.7830 USDT |
0.8550 USDT |
0.8190 USDT |
| 2022-06-24 |
0.8288 USDT |
3,647,272.6553 |
0.8300 USDT |
0.7970 USDT |
0.8720 USDT |
0.8430 USDT |
| 2022-06-23 |
0.7789 USDT |
8,671,960.1502 |
0.6990 USDT |
0.6920 USDT |
0.8380 USDT |
0.8310 USDT |
| 2022-06-22 |
0.7228 USDT |
5,429,306.3248 |
0.7250 USDT |
0.6810 USDT |
0.7850 USDT |
0.6990 USDT |
| 2022-06-21 |
0.7424 USDT |
7,476,856.8257 |
0.7020 USDT |
0.6870 USDT |
0.7950 USDT |
0.7230 USDT |
| 2022-06-20 |
0.6809 USDT |
6,886,305.3416 |
0.6460 USDT |
0.6060 USDT |
0.7500 USDT |
0.7020 USDT |
| 2022-06-19 |
0.5968 USDT |
6,985,901.4903 |
0.5820 USDT |
0.5520 USDT |
0.6630 USDT |
0.6450 USDT |
| 2022-06-18 |
0.5918 USDT |
7,581,367.7689 |
0.6610 USDT |
0.5340 USDT |
0.6760 USDT |
0.5820 USDT |
| 2022-06-17 |
0.6718 USDT |
2,221,850.4457 |
0.6640 USDT |
0.6510 USDT |
0.6960 USDT |
0.6610 USDT |
| 2022-06-16 |
0.7105 USDT |
5,120,179.3656 |
0.7670 USDT |
0.6450 USDT |
0.7870 USDT |
0.6650 USDT |
| 2022-06-15 |
0.6752 USDT |
11,008,331.8840 |
0.7310 USDT |
0.6060 USDT |
0.7730 USDT |
0.7670 USDT |
| 2022-06-14 |
0.7041 USDT |
8,646,243.1197 |
0.7190 USDT |
0.6360 USDT |
0.7570 USDT |
0.7310 USDT |
| 2022-06-13 |
0.7023 USDT |
17,077,817.6126 |
0.8640 USDT |
0.6300 USDT |
0.8750 USDT |
0.7200 USDT |
| 2022-06-12 |
0.8910 USDT |
5,499,782.0838 |
0.9109 USDT |
0.8414 USDT |
0.9587 USDT |
0.8646 USDT |
| 2022-06-11 |
0.9609 USDT |
4,509,820.8172 |
1.0288 USDT |
0.8852 USDT |
1.0624 USDT |
0.9102 USDT |
| 2022-06-10 |
1.0948 USDT |
2,840,777.2588 |
1.1490 USDT |
1.0139 USDT |
1.1670 USDT |
1.0280 USDT |
| 2022-06-09 |
1.1539 USDT |
2,674,208.1242 |
1.1594 USDT |
1.1321 USDT |
1.1798 USDT |
1.1490 USDT |
| 2022-06-08 |
1.1788 USDT |
3,018,127.6201 |
1.1875 USDT |
1.1378 USDT |
1.2163 USDT |
1.1589 USDT |
| 2022-06-07 |
1.1961 USDT |
3,847,243.8223 |
1.2874 USDT |
1.1580 USDT |
1.2882 USDT |
1.1877 USDT |
| 2022-06-06 |
1.2829 USDT |
3,535,110.5813 |
1.2115 USDT |
1.2070 USDT |
1.3348 USDT |
1.2870 USDT |
| 2022-06-05 |
1.1847 USDT |
2,029,871.4865 |
1.1793 USDT |
1.1489 USDT |
1.2452 USDT |
1.2102 USDT |
| 2022-06-04 |
1.1711 USDT |
2,617,782.3494 |
1.1728 USDT |
1.1454 USDT |
1.1900 USDT |
1.1788 USDT |
| 2022-06-03 |
1.2075 USDT |
2,118,605.9443 |
1.2569 USDT |
1.1626 USDT |
1.2684 USDT |
1.1732 USDT |
| 2022-06-02 |
1.2357 USDT |
3,842,285.2029 |
1.2678 USDT |
1.2010 USDT |
1.2680 USDT |
1.2565 USDT |
| 2022-06-01 |
1.3498 USDT |
4,689,179.1414 |
1.3821 USDT |
1.2290 USDT |
1.4350 USDT |
1.2681 USDT |
| 2022-05-31 |
1.3882 USDT |
3,943,278.0266 |
1.3875 USDT |
1.3183 USDT |
1.4679 USDT |
1.3811 USDT |
| 2022-05-30 |
1.3180 USDT |
4,014,385.0447 |
1.2546 USDT |
1.2365 USDT |
1.3992 USDT |
1.3875 USDT |
| 2022-05-29 |
1.2154 USDT |
2,382,178.8313 |
1.2190 USDT |
1.1771 USDT |
1.2622 USDT |
1.2545 USDT |