Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-20 |
2.6456 USDT |
26,745,252.0257 |
2.7554 USDT |
2.3365 USDT |
3.1400 USDT |
2.5357 USDT |
| 2021-09-19 |
2.8131 USDT |
9,273,447.4227 |
2.8708 USDT |
2.6800 USDT |
2.9102 USDT |
2.7554 USDT |
| 2021-09-18 |
2.9361 USDT |
16,471,903.7550 |
3.0019 USDT |
2.6955 USDT |
3.1776 USDT |
2.8703 USDT |
| 2021-09-17 |
3.1643 USDT |
20,147,372.0214 |
3.3249 USDT |
2.8332 USDT |
3.3378 USDT |
3.0037 USDT |
| 2021-09-16 |
3.2294 USDT |
26,706,286.3435 |
3.1361 USDT |
2.9175 USDT |
3.4435 USDT |
3.3226 USDT |
| 2021-09-15 |
2.8829 USDT |
28,591,364.7833 |
2.6299 USDT |
2.6035 USDT |
3.2099 USDT |
3.1358 USDT |
| 2021-09-14 |
2.3800 USDT |
21,355,787.0933 |
2.1301 USDT |
2.1059 USDT |
2.7200 USDT |
2.6298 USDT |
| 2021-09-13 |
2.2236 USDT |
13,910,958.0248 |
2.3169 USDT |
2.0463 USDT |
2.4799 USDT |
2.1302 USDT |
| 2021-09-12 |
2.2892 USDT |
6,967,084.8635 |
2.2564 USDT |
2.2030 USDT |
2.4110 USDT |
2.3219 USDT |
| 2021-09-11 |
2.2158 USDT |
8,317,448.7102 |
2.1757 USDT |
2.0551 USDT |
2.2753 USDT |
2.2559 USDT |
| 2021-09-10 |
2.1477 USDT |
17,330,732.4305 |
2.1197 USDT |
2.0704 USDT |
2.4769 USDT |
2.1757 USDT |
| 2021-09-09 |
2.0409 USDT |
11,382,502.5093 |
1.9637 USDT |
1.9086 USDT |
2.1432 USDT |
2.1180 USDT |
| 2021-09-08 |
1.9756 USDT |
23,251,196.8367 |
1.9901 USDT |
1.8200 USDT |
2.0919 USDT |
1.9611 USDT |
| 2021-09-07 |
2.2298 USDT |
20,218,367.2663 |
2.4640 USDT |
1.6536 USDT |
2.5499 USDT |
1.9955 USDT |
| 2021-09-06 |
2.4405 USDT |
16,111,999.7129 |
2.4168 USDT |
2.3583 USDT |
2.6570 USDT |
2.4641 USDT |
| 2021-09-05 |
2.3649 USDT |
15,721,736.0928 |
2.3092 USDT |
2.2289 USDT |
2.4981 USDT |
2.4206 USDT |
| 2021-09-04 |
2.2645 USDT |
9,890,489.7516 |
2.2196 USDT |
2.1704 USDT |
2.3370 USDT |
2.3093 USDT |
| 2021-09-03 |
2.2220 USDT |
8,418,707.3126 |
2.2242 USDT |
2.1569 USDT |
2.2737 USDT |
2.2197 USDT |
| 2021-09-02 |
2.2293 USDT |
10,204,602.3294 |
2.2352 USDT |
2.2002 USDT |
2.3156 USDT |
2.2234 USDT |
| 2021-09-01 |
2.2750 USDT |
10,502,851.1885 |
2.3163 USDT |
2.1613 USDT |
2.3181 USDT |
2.2336 USDT |
| 2021-08-31 |
2.2384 USDT |
19,981,138.0112 |
2.1612 USDT |
2.0446 USDT |
2.3852 USDT |
2.3156 USDT |
| 2021-08-30 |
2.1418 USDT |
13,241,740.2710 |
2.1234 USDT |
2.0216 USDT |
2.2726 USDT |
2.1601 USDT |
| 2021-08-29 |
2.1273 USDT |
6,875,254.5033 |
2.1307 USDT |
2.0336 USDT |
2.1605 USDT |
2.1238 USDT |
| 2021-08-28 |
2.1458 USDT |
7,470,280.4439 |
2.1609 USDT |
2.0906 USDT |
2.2012 USDT |
2.1306 USDT |
| 2021-08-27 |
2.1098 USDT |
9,941,148.2354 |
2.0588 USDT |
1.9850 USDT |
2.1627 USDT |
2.1608 USDT |
| 2021-08-26 |
2.1472 USDT |
9,953,514.7846 |
2.2380 USDT |
2.0308 USDT |
2.2500 USDT |
2.0564 USDT |
| 2021-08-25 |
2.2058 USDT |
16,375,932.5025 |
2.1744 USDT |
2.0751 USDT |
2.2500 USDT |
2.2371 USDT |
| 2021-08-24 |
2.2617 USDT |
12,474,222.7980 |
2.3485 USDT |
2.1529 USDT |
2.3910 USDT |
2.1748 USDT |
| 2021-08-23 |
2.2912 USDT |
14,847,073.6395 |
2.2344 USDT |
2.2000 USDT |
2.5121 USDT |
2.3479 USDT |
| 2021-08-22 |
2.2145 USDT |
14,499,547.5464 |
2.1947 USDT |
2.1800 USDT |
2.3550 USDT |
2.2342 USDT |
| 2021-08-21 |
2.2095 USDT |
14,784,812.2435 |
2.2236 USDT |
2.1520 USDT |
2.3420 USDT |
2.1954 USDT |
| 2021-08-20 |
2.1481 USDT |
10,299,250.1137 |
2.0727 USDT |
2.0358 USDT |
2.2560 USDT |
2.2234 USDT |
| 2021-08-19 |
2.0344 USDT |
12,592,798.6387 |
1.9969 USDT |
1.8554 USDT |
2.0867 USDT |
2.0719 USDT |
| 2021-08-18 |
2.0523 USDT |
15,542,620.1161 |
2.1079 USDT |
1.8461 USDT |
2.1397 USDT |
1.9967 USDT |
| 2021-08-17 |
2.1490 USDT |
14,711,775.1962 |
2.1916 USDT |
2.0200 USDT |
2.2589 USDT |
2.1063 USDT |
| 2021-08-16 |
2.1616 USDT |
9,956,033.4414 |
2.1312 USDT |
2.0872 USDT |
2.2879 USDT |
2.1920 USDT |
| 2021-08-15 |
2.1895 USDT |
9,200,384.4329 |
2.2470 USDT |
2.0786 USDT |
2.2906 USDT |
2.1319 USDT |
| 2021-08-14 |
2.2412 USDT |
12,245,487.4180 |
2.2350 USDT |
2.1573 USDT |
2.3784 USDT |
2.2473 USDT |
| 2021-08-13 |
2.0921 USDT |
12,196,531.2422 |
1.9482 USDT |
1.9256 USDT |
2.3019 USDT |
2.2359 USDT |
| 2021-08-12 |
2.0460 USDT |
12,328,440.0629 |
2.1442 USDT |
1.9353 USDT |
2.1653 USDT |
1.9477 USDT |
| 2021-08-11 |
2.0082 USDT |
14,260,043.1950 |
1.8726 USDT |
1.8310 USDT |
2.1944 USDT |
2.1438 USDT |
| 2021-08-10 |
1.8859 USDT |
8,602,029.9009 |
1.8995 USDT |
1.8177 USDT |
1.9483 USDT |
1.8723 USDT |
| 2021-08-09 |
1.8476 USDT |
9,190,937.7650 |
1.7947 USDT |
1.7088 USDT |
1.9034 USDT |
1.9004 USDT |
| 2021-08-08 |
1.8374 USDT |
10,554,424.1478 |
1.8811 USDT |
1.7816 USDT |
1.9390 USDT |
1.7936 USDT |
| 2021-08-07 |
1.8250 USDT |
12,723,130.2694 |
1.7696 USDT |
1.7460 USDT |
1.9805 USDT |
1.8803 USDT |
| 2021-08-06 |
1.7568 USDT |
10,052,802.1965 |
1.7441 USDT |
1.6935 USDT |
1.8246 USDT |
1.7695 USDT |
| 2021-08-05 |
1.6837 USDT |
11,458,861.8789 |
1.6229 USDT |
1.5868 USDT |
1.7737 USDT |
1.7445 USDT |
| 2021-08-04 |
1.6000 USDT |
6,975,013.9043 |
1.5764 USDT |
1.5319 USDT |
1.6392 USDT |
1.6235 USDT |
| 2021-08-03 |
1.6139 USDT |
7,431,523.1887 |
1.6511 USDT |
1.5350 USDT |
1.6751 USDT |
1.5766 USDT |
| 2021-08-02 |
1.6849 USDT |
8,650,621.5367 |
1.7179 USDT |
1.6057 USDT |
1.7583 USDT |
1.6518 USDT |