Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
2.0226 USDT |
6,449,265.3018 |
1.9958 USDT |
1.9485 USDT |
2.0888 USDT |
2.0678 USDT |
| 2022-04-30 |
2.1229 USDT |
5,833,776.0614 |
2.2304 USDT |
1.9850 USDT |
2.2494 USDT |
1.9974 USDT |
| 2022-04-29 |
2.3121 USDT |
5,712,924.6564 |
2.3984 USDT |
2.1989 USDT |
2.4297 USDT |
2.2314 USDT |
| 2022-04-28 |
2.4743 USDT |
6,470,641.2512 |
2.4901 USDT |
2.3750 USDT |
2.5762 USDT |
2.3987 USDT |
| 2022-04-27 |
2.4505 USDT |
6,428,005.6395 |
2.3676 USDT |
2.3562 USDT |
2.5465 USDT |
2.4895 USDT |
| 2022-04-26 |
2.6020 USDT |
8,622,975.3341 |
2.7425 USDT |
2.3443 USDT |
2.7766 USDT |
2.3670 USDT |
| 2022-04-25 |
2.6178 USDT |
10,253,963.2788 |
2.7012 USDT |
2.4868 USDT |
2.7729 USDT |
2.7423 USDT |
| 2022-04-24 |
2.6650 USDT |
11,256,328.9850 |
2.6648 USDT |
2.5852 USDT |
2.7802 USDT |
2.7017 USDT |
| 2022-04-23 |
2.6038 USDT |
16,603,478.4768 |
2.4819 USDT |
2.4619 USDT |
2.7456 USDT |
2.6651 USDT |
| 2022-04-22 |
2.4223 USDT |
20,037,689.6081 |
2.1960 USDT |
2.1850 USDT |
2.5957 USDT |
2.4823 USDT |
| 2022-04-21 |
2.3261 USDT |
5,659,430.8661 |
2.3294 USDT |
2.1700 USDT |
2.4073 USDT |
2.1960 USDT |
| 2022-04-20 |
2.3340 USDT |
6,786,415.7510 |
2.3116 USDT |
2.2600 USDT |
2.4194 USDT |
2.3300 USDT |
| 2022-04-19 |
2.2500 USDT |
5,757,529.3902 |
2.1858 USDT |
2.1548 USDT |
2.3450 USDT |
2.3117 USDT |
| 2022-04-18 |
2.1173 USDT |
6,700,163.0232 |
2.1932 USDT |
2.0500 USDT |
2.1932 USDT |
2.1866 USDT |
| 2022-04-17 |
2.2693 USDT |
4,929,579.9037 |
2.2368 USDT |
2.1932 USDT |
2.3492 USDT |
2.1935 USDT |
| 2022-04-16 |
2.2253 USDT |
2,229,493.5164 |
2.2267 USDT |
2.1850 USDT |
2.2550 USDT |
2.2356 USDT |
| 2022-04-15 |
2.2264 USDT |
2,559,780.2876 |
2.2285 USDT |
2.1847 USDT |
2.2718 USDT |
2.2268 USDT |
| 2022-04-14 |
2.2581 USDT |
4,238,844.2631 |
2.2953 USDT |
2.2004 USDT |
2.3272 USDT |
2.2278 USDT |
| 2022-04-13 |
2.2444 USDT |
4,915,198.8511 |
2.2222 USDT |
2.1780 USDT |
2.3148 USDT |
2.2952 USDT |
| 2022-04-12 |
2.2214 USDT |
6,796,283.8627 |
2.1672 USDT |
2.1530 USDT |
2.2900 USDT |
2.2190 USDT |
| 2022-04-11 |
2.2584 USDT |
8,181,379.4754 |
2.4032 USDT |
2.1382 USDT |
2.4481 USDT |
2.1675 USDT |
| 2022-04-10 |
2.4541 USDT |
5,431,788.7517 |
2.4741 USDT |
2.3900 USDT |
2.5222 USDT |
2.4040 USDT |
| 2022-04-09 |
2.3845 USDT |
4,801,838.3178 |
2.3427 USDT |
2.3065 USDT |
2.4842 USDT |
2.4708 USDT |
| 2022-04-08 |
2.4753 USDT |
6,909,969.1917 |
2.5374 USDT |
2.3225 USDT |
2.5821 USDT |
2.3427 USDT |
| 2022-04-07 |
2.5032 USDT |
6,901,134.8665 |
2.4972 USDT |
2.4362 USDT |
2.5689 USDT |
2.5383 USDT |
| 2022-04-06 |
2.6596 USDT |
10,997,489.8556 |
2.8061 USDT |
2.4873 USDT |
2.8075 USDT |
2.4993 USDT |
| 2022-04-05 |
2.8902 USDT |
7,700,233.0199 |
2.9154 USDT |
2.7964 USDT |
2.9646 USDT |
2.8060 USDT |
| 2022-04-04 |
2.8725 USDT |
9,185,336.0933 |
2.9490 USDT |
2.7415 USDT |
2.9960 USDT |
2.9154 USDT |
| 2022-04-03 |
2.9583 USDT |
9,186,944.2685 |
2.8966 USDT |
2.8237 USDT |
3.0532 USDT |
2.9490 USDT |
| 2022-04-02 |
2.8873 USDT |
11,888,249.8635 |
2.8013 USDT |
2.7790 USDT |
2.9588 USDT |
2.8923 USDT |
| 2022-04-01 |
2.6972 USDT |
9,200,929.2568 |
2.6359 USDT |
2.5560 USDT |
2.8388 USDT |
2.8000 USDT |
| 2022-03-31 |
2.7869 USDT |
11,633,908.6712 |
2.8145 USDT |
2.5884 USDT |
2.9411 USDT |
2.6362 USDT |
| 2022-03-30 |
2.8097 USDT |
10,637,163.1691 |
2.8095 USDT |
2.6749 USDT |
2.9064 USDT |
2.8154 USDT |
| 2022-03-29 |
2.7693 USDT |
14,531,207.4215 |
2.5814 USDT |
2.5747 USDT |
2.8893 USDT |
2.8092 USDT |
| 2022-03-28 |
2.6457 USDT |
10,508,760.0715 |
2.6178 USDT |
2.5411 USDT |
2.7288 USDT |
2.5838 USDT |
| 2022-03-27 |
2.5052 USDT |
10,830,451.1653 |
2.4116 USDT |
2.3898 USDT |
2.6550 USDT |
2.6180 USDT |
| 2022-03-26 |
2.3572 USDT |
3,954,757.4523 |
2.2841 USDT |
2.2791 USDT |
2.4180 USDT |
2.4110 USDT |
| 2022-03-25 |
2.3522 USDT |
7,524,487.1098 |
2.3830 USDT |
2.2559 USDT |
2.4344 USDT |
2.2837 USDT |
| 2022-03-24 |
2.3880 USDT |
6,692,446.9540 |
2.3820 USDT |
2.3292 USDT |
2.4366 USDT |
2.3829 USDT |
| 2022-03-23 |
2.3129 USDT |
7,226,974.8927 |
2.2665 USDT |
2.2362 USDT |
2.3947 USDT |
2.3823 USDT |
| 2022-03-22 |
2.2784 USDT |
6,781,815.5889 |
2.1949 USDT |
2.1773 USDT |
2.3312 USDT |
2.2662 USDT |
| 2022-03-21 |
2.1760 USDT |
6,594,002.0443 |
2.1472 USDT |
2.1024 USDT |
2.2385 USDT |
2.1956 USDT |
| 2022-03-20 |
2.2000 USDT |
6,810,794.5056 |
2.2855 USDT |
2.1193 USDT |
2.3005 USDT |
2.1473 USDT |
| 2022-03-19 |
2.2762 USDT |
7,181,707.4842 |
2.2432 USDT |
2.2232 USDT |
2.3252 USDT |
2.2854 USDT |
| 2022-03-18 |
2.1620 USDT |
9,055,568.7516 |
2.1262 USDT |
2.0780 USDT |
2.2554 USDT |
2.2432 USDT |
| 2022-03-17 |
2.1068 USDT |
7,736,601.3716 |
2.0906 USDT |
2.0362 USDT |
2.1836 USDT |
2.1246 USDT |
| 2022-03-16 |
1.9825 USDT |
9,975,687.2275 |
1.9519 USDT |
1.9059 USDT |
2.0987 USDT |
2.0905 USDT |
| 2022-03-15 |
1.9266 USDT |
6,321,624.3938 |
1.9526 USDT |
1.8694 USDT |
2.0040 USDT |
1.9510 USDT |
| 2022-03-14 |
1.9441 USDT |
5,575,096.6448 |
1.9196 USDT |
1.8975 USDT |
2.0002 USDT |
1.9526 USDT |
| 2022-03-13 |
1.9753 USDT |
4,330,167.4541 |
1.9760 USDT |
1.8909 USDT |
2.0349 USDT |
1.9197 USDT |