Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-05 |
1.0943 USDT |
2,449,550.0234 |
1.0930 USDT |
1.0610 USDT |
1.1590 USDT |
1.1520 USDT |
| 2022-09-04 |
1.0800 USDT |
2,027,522.0985 |
1.0740 USDT |
1.0460 USDT |
1.1030 USDT |
1.0920 USDT |
| 2022-09-03 |
1.0808 USDT |
2,067,926.4418 |
1.0940 USDT |
1.0590 USDT |
1.1110 USDT |
1.0730 USDT |
| 2022-09-02 |
1.1341 USDT |
3,598,524.4329 |
1.1540 USDT |
1.0790 USDT |
1.1820 USDT |
1.0950 USDT |
| 2022-09-01 |
1.1120 USDT |
3,627,221.9270 |
1.1460 USDT |
1.0630 USDT |
1.1670 USDT |
1.1530 USDT |
| 2022-08-31 |
1.1473 USDT |
4,607,831.1183 |
1.0640 USDT |
1.0640 USDT |
1.1880 USDT |
1.1460 USDT |
| 2022-08-30 |
1.0732 USDT |
3,199,333.4811 |
1.0800 USDT |
1.0220 USDT |
1.1180 USDT |
1.0630 USDT |
| 2022-08-29 |
1.0341 USDT |
2,908,327.9375 |
0.9930 USDT |
0.9750 USDT |
1.0880 USDT |
1.0800 USDT |
| 2022-08-28 |
1.0342 USDT |
2,364,512.7024 |
1.0480 USDT |
0.9890 USDT |
1.0660 USDT |
0.9950 USDT |
| 2022-08-27 |
1.0476 USDT |
2,870,936.0440 |
1.0530 USDT |
1.0200 USDT |
1.0660 USDT |
1.0480 USDT |
| 2022-08-26 |
1.1390 USDT |
4,939,693.3929 |
1.1790 USDT |
1.0420 USDT |
1.2150 USDT |
1.0540 USDT |
| 2022-08-25 |
1.2027 USDT |
2,796,335.4718 |
1.1780 USDT |
1.1620 USDT |
1.2400 USDT |
1.1800 USDT |
| 2022-08-24 |
1.1776 USDT |
3,612,613.4538 |
1.1840 USDT |
1.1350 USDT |
1.2240 USDT |
1.1780 USDT |
| 2022-08-23 |
1.1338 USDT |
6,345,623.8665 |
1.1000 USDT |
1.0660 USDT |
1.1990 USDT |
1.1830 USDT |
| 2022-08-22 |
1.0225 USDT |
7,039,259.4096 |
1.0250 USDT |
0.9760 USDT |
1.1060 USDT |
1.1010 USDT |
| 2022-08-21 |
1.0245 USDT |
1,995,059.1935 |
1.0000 USDT |
0.9890 USDT |
1.0540 USDT |
1.0250 USDT |
| 2022-08-20 |
1.0445 USDT |
3,102,938.6009 |
1.0510 USDT |
0.9690 USDT |
1.0930 USDT |
0.9980 USDT |
| 2022-08-19 |
1.0653 USDT |
6,490,901.4017 |
1.1130 USDT |
1.0110 USDT |
1.1150 USDT |
1.0500 USDT |
| 2022-08-18 |
1.1660 USDT |
2,875,571.6451 |
1.1830 USDT |
1.0850 USDT |
1.2200 USDT |
1.1130 USDT |
| 2022-08-17 |
1.2442 USDT |
5,371,675.4298 |
1.2860 USDT |
1.1660 USDT |
1.3370 USDT |
1.1810 USDT |
| 2022-08-16 |
1.3140 USDT |
2,390,583.8872 |
1.3340 USDT |
1.2800 USDT |
1.3440 USDT |
1.2860 USDT |
| 2022-08-15 |
1.3686 USDT |
3,086,814.2963 |
1.3880 USDT |
1.3090 USDT |
1.4610 USDT |
1.3340 USDT |
| 2022-08-14 |
1.4334 USDT |
2,595,890.7071 |
1.4340 USDT |
1.3650 USDT |
1.4910 USDT |
1.3890 USDT |
| 2022-08-13 |
1.4408 USDT |
3,160,377.4202 |
1.4210 USDT |
1.4090 USDT |
1.4730 USDT |
1.4330 USDT |
| 2022-08-12 |
1.3734 USDT |
2,081,635.2559 |
1.3600 USDT |
1.3350 USDT |
1.4220 USDT |
1.4190 USDT |
| 2022-08-11 |
1.4019 USDT |
4,184,724.3255 |
1.3880 USDT |
1.3500 USDT |
1.4430 USDT |
1.3610 USDT |
| 2022-08-10 |
1.3282 USDT |
4,689,844.0426 |
1.2920 USDT |
1.2450 USDT |
1.3950 USDT |
1.3880 USDT |