Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-19 |
0.4485 USDT |
4,082,070.2357 |
0.4340 USDT |
0.3610 USDT |
0.4740 USDT |
0.4340 USDT |
| 2020-10-18 |
0.4495 USDT |
2,744,684.3994 |
0.4630 USDT |
0.4210 USDT |
0.4740 USDT |
0.4620 USDT |
| 2020-10-17 |
0.4485 USDT |
4,802,861.9123 |
0.4370 USDT |
0.4150 USDT |
0.4630 USDT |
0.4380 USDT |
| 2020-10-16 |
0.4765 USDT |
6,045,705.6838 |
0.4590 USDT |
0.4150 USDT |
0.5140 USDT |
0.4590 USDT |
| 2020-10-15 |
0.4985 USDT |
4,814,761.5687 |
0.4940 USDT |
0.4500 USDT |
0.5140 USDT |
0.4950 USDT |
| 2020-10-14 |
0.5310 USDT |
4,774,009.2628 |
0.5020 USDT |
0.4770 USDT |
0.5740 USDT |
0.5030 USDT |
| 2020-10-13 |
0.5725 USDT |
4,626,585.8782 |
0.5590 USDT |
0.4960 USDT |
0.5980 USDT |
0.5600 USDT |
| 2020-10-12 |
0.5785 USDT |
5,768,383.3566 |
0.5850 USDT |
0.5380 USDT |
0.5980 USDT |
0.5840 USDT |
| 2020-10-11 |
0.5840 USDT |
5,934,945.4545 |
0.5730 USDT |
0.5260 USDT |
0.5980 USDT |
0.5730 USDT |
| 2020-10-10 |
0.6070 USDT |
7,625,211.4176 |
0.5950 USDT |
0.5260 USDT |
0.6470 USDT |
0.5950 USDT |
| 2020-10-09 |
0.5870 USDT |
10,321,287.6873 |
0.6190 USDT |
0.5200 USDT |
0.6470 USDT |
0.6170 USDT |
| 2020-10-08 |
0.5190 USDT |
12,353,319.3593 |
0.5570 USDT |
0.4590 USDT |
0.6260 USDT |
0.5570 USDT |
| 2020-10-07 |
0.5230 USDT |
11,512,927.2837 |
0.4810 USDT |
0.4550 USDT |
0.5900 USDT |
0.4810 USDT |
| 2020-10-06 |
0.6095 USDT |
9,621,524.5743 |
0.5650 USDT |
0.4550 USDT |
0.6670 USDT |
0.5660 USDT |
| 2020-10-05 |
0.6675 USDT |
6,130,401.9808 |
0.6530 USDT |
0.5250 USDT |
0.7200 USDT |
0.6520 USDT |
| 2020-10-04 |
0.7350 USDT |
5,413,649.0119 |
0.6830 USDT |
0.6280 USDT |
0.8120 USDT |
0.6830 USDT |
| 2020-10-03 |
0.7720 USDT |
5,146,066.5812 |
0.7870 USDT |
0.6820 USDT |
0.8120 USDT |
0.7860 USDT |
| 2020-10-02 |
0.8365 USDT |
9,697,386.7942 |
0.7580 USDT |
0.7260 USDT |
0.9150 USDT |
0.7580 USDT |
| 2020-10-01 |
0.9260 USDT |
4,444,938.5995 |
0.9150 USDT |
0.7260 USDT |
0.9840 USDT |
0.9150 USDT |
| 2020-09-30 |
0.9490 USDT |
3,829,541.5462 |
0.9370 USDT |
0.9080 USDT |
0.9840 USDT |
0.9370 USDT |
| 2020-09-29 |
1.0165 USDT |
4,923,818.6147 |
0.9610 USDT |
0.9080 USDT |
1.0850 USDT |
0.9630 USDT |
| 2020-09-28 |
1.0485 USDT |
5,507,257.7721 |
1.0700 USDT |
0.9500 USDT |
1.0980 USDT |
1.0700 USDT |
| 2020-09-27 |
1.0845 USDT |
6,975,417.8724 |
1.0270 USDT |
0.9800 USDT |
1.1600 USDT |
1.0290 USDT |
| 2020-09-26 |
1.0590 USDT |
9,026,517.1016 |
1.1400 USDT |
0.9500 USDT |
1.1600 USDT |
1.1400 USDT |
| 2020-09-25 |
0.9690 USDT |
3,734,124.7179 |
0.9780 USDT |
0.8700 USDT |
1.1600 USDT |
0.9780 USDT |
| 2020-09-24 |
0.9950 USDT |
2,251,729.7507 |
0.9600 USDT |
0.8600 USDT |
1.0600 USDT |
0.9600 USDT |
| 2020-09-23 |
1.0700 USDT |
1,960,529.6282 |
1.0300 USDT |
0.8600 USDT |
1.1300 USDT |
1.0300 USDT |
| 2020-09-22 |
1.1150 USDT |
3,569,337.5605 |
1.1100 USDT |
0.9800 USDT |
1.1500 USDT |
1.1100 USDT |
| 2020-09-21 |
1.2600 USDT |
4,001,099.8784 |
1.1200 USDT |
1.0100 USDT |
1.4100 USDT |
1.1300 USDT |
| 2020-09-20 |
1.3750 USDT |
4,850,068.6243 |
1.3900 USDT |
1.0700 USDT |
1.6400 USDT |
1.3900 USDT |
| 2020-09-19 |
1.3250 USDT |
2,011,192.3413 |
1.3600 USDT |
1.2200 USDT |
1.6400 USDT |
1.3600 USDT |
| 2020-09-18 |
1.3150 USDT |
2,836,191.2777 |
1.2900 USDT |
1.2200 USDT |
1.4400 USDT |
1.2900 USDT |
| 2020-09-17 |
1.3500 USDT |
3,418,839.6287 |
1.3400 USDT |
1.2000 USDT |
1.4400 USDT |
1.3400 USDT |
| 2020-09-16 |
1.5000 USDT |
3,471,813.6408 |
1.3600 USDT |
1.2000 USDT |
1.6500 USDT |
1.3700 USDT |
| 2020-09-15 |
1.7900 USDT |
2,407,212.0570 |
1.6300 USDT |
1.2500 USDT |
1.9500 USDT |
1.6400 USDT |
| 2020-09-14 |
1.8900 USDT |
2,385,000.3993 |
1.9400 USDT |
1.5400 USDT |
1.9800 USDT |
1.9400 USDT |
| 2020-09-13 |
1.9250 USDT |
3,785,012.4723 |
1.8400 USDT |
1.7700 USDT |
2.1500 USDT |
1.8400 USDT |
| 2020-09-12 |
1.9550 USDT |
4,076,562.2371 |
2.0100 USDT |
1.8100 USDT |
2.1500 USDT |
2.0100 USDT |
| 2020-09-11 |
2.0000 USDT |
3,382,874.0848 |
1.9000 USDT |
1.7100 USDT |
2.1100 USDT |
1.9000 USDT |
| 2020-09-10 |
2.0850 USDT |
3,881,329.6688 |
2.1000 USDT |
1.7100 USDT |
2.1900 USDT |
2.1000 USDT |
| 2020-09-09 |
1.9750 USDT |
2,770,706.5740 |
2.0700 USDT |
1.7600 USDT |
2.1900 USDT |
2.0600 USDT |
| 2020-09-08 |
1.9300 USDT |
3,082,513.6122 |
1.8900 USDT |
1.7600 USDT |
2.2000 USDT |
1.8900 USDT |
| 2020-09-07 |
2.0150 USDT |
4,081,708.2782 |
1.9700 USDT |
1.7000 USDT |
2.3200 USDT |
1.9700 USDT |
| 2020-09-06 |
2.1850 USDT |
7,165,540.3334 |
2.0600 USDT |
1.5200 USDT |
2.3700 USDT |
2.0700 USDT |
| 2020-09-05 |
2.6350 USDT |
4,257,742.9023 |
2.3000 USDT |
1.5200 USDT |
3.1800 USDT |
2.3000 USDT |
| 2020-09-04 |
3.2050 USDT |
4,850,326.7348 |
2.9700 USDT |
2.0500 USDT |
3.6000 USDT |
2.9600 USDT |
| 2020-09-03 |
3.8600 USDT |
5,192,454.3787 |
3.4500 USDT |
2.6800 USDT |
4.6900 USDT |
3.4500 USDT |
| 2020-09-02 |
4.7050 USDT |
8,443,387.0659 |
4.2700 USDT |
3.1500 USDT |
5.8000 USDT |
4.2700 USDT |
| 2020-09-01 |
4.2950 USDT |
7,423,449.2645 |
5.1400 USDT |
3.4200 USDT |
5.8000 USDT |
5.1500 USDT |
| 2020-08-31 |
3.4200 USDT |
2,524,473.1565 |
3.4400 USDT |
3.3200 USDT |
5.3000 USDT |
3.4400 USDT |