Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-02 |
5.0514 USDT |
10,216,883.4404 |
5.3349 USDT |
4.6433 USDT |
5.3404 USDT |
4.7679 USDT |
| 2021-12-01 |
5.0574 USDT |
14,582,957.8261 |
4.7800 USDT |
4.5766 USDT |
5.4799 USDT |
5.3348 USDT |
| 2021-11-30 |
4.7418 USDT |
10,365,571.2467 |
4.7020 USDT |
4.5190 USDT |
5.0368 USDT |
4.7816 USDT |
| 2021-11-29 |
4.6015 USDT |
11,311,813.5176 |
4.5022 USDT |
4.1811 USDT |
5.0282 USDT |
4.7008 USDT |
| 2021-11-28 |
4.7288 USDT |
9,959,844.8792 |
4.9551 USDT |
4.4131 USDT |
5.0608 USDT |
4.5024 USDT |
| 2021-11-27 |
4.9977 USDT |
16,889,897.0892 |
5.0405 USDT |
4.8610 USDT |
5.3692 USDT |
4.9549 USDT |
| 2021-11-26 |
5.4585 USDT |
27,481,402.7865 |
5.8791 USDT |
4.7132 USDT |
6.3999 USDT |
5.0379 USDT |
| 2021-11-25 |
5.4248 USDT |
32,541,720.5741 |
4.9782 USDT |
4.9245 USDT |
6.2000 USDT |
5.8714 USDT |
| 2021-11-24 |
4.8288 USDT |
21,217,303.9063 |
4.6768 USDT |
4.5365 USDT |
5.1324 USDT |
4.9808 USDT |
| 2021-11-23 |
4.5904 USDT |
22,846,008.0747 |
4.5030 USDT |
4.0356 USDT |
4.9234 USDT |
4.6778 USDT |
| 2021-11-22 |
4.1901 USDT |
17,549,950.9332 |
3.8766 USDT |
3.7127 USDT |
4.5341 USDT |
4.5035 USDT |
| 2021-11-21 |
3.8685 USDT |
5,347,788.7007 |
3.8608 USDT |
3.7404 USDT |
3.9788 USDT |
3.8762 USDT |
| 2021-11-20 |
3.9615 USDT |
6,494,868.7797 |
4.0618 USDT |
3.8470 USDT |
4.1790 USDT |
3.8611 USDT |
| 2021-11-19 |
3.9161 USDT |
15,619,781.0449 |
3.7728 USDT |
3.5714 USDT |
4.2978 USDT |
4.0594 USDT |
| 2021-11-18 |
3.7864 USDT |
12,217,401.6540 |
3.8001 USDT |
3.6660 USDT |
4.2472 USDT |
3.7726 USDT |
| 2021-11-17 |
3.6882 USDT |
12,512,490.7155 |
3.5774 USDT |
3.4906 USDT |
4.0198 USDT |
3.7990 USDT |
| 2021-11-16 |
3.8103 USDT |
12,308,450.5821 |
4.0400 USDT |
3.2607 USDT |
4.0648 USDT |
3.5805 USDT |
| 2021-11-15 |
4.0693 USDT |
4,774,050.1306 |
4.0985 USDT |
4.0100 USDT |
4.1644 USDT |
4.0400 USDT |
| 2021-11-14 |
4.1848 USDT |
5,051,168.8865 |
4.2697 USDT |
4.0880 USDT |
4.3728 USDT |
4.0998 USDT |
| 2021-11-13 |
4.1395 USDT |
8,428,966.2999 |
4.0111 USDT |
3.8800 USDT |
4.3800 USDT |
4.2678 USDT |
| 2021-11-12 |
4.0993 USDT |
7,264,883.7089 |
4.1886 USDT |
3.9000 USDT |
4.2900 USDT |
4.0100 USDT |
| 2021-11-11 |
4.3778 USDT |
14,731,350.7268 |
4.5638 USDT |
3.6775 USDT |
4.5955 USDT |
4.1917 USDT |
| 2021-11-10 |
4.6858 USDT |
8,838,693.2758 |
4.8098 USDT |
4.3575 USDT |
4.8760 USDT |
4.5617 USDT |
| 2021-11-09 |
4.6533 USDT |
14,024,953.3315 |
4.4962 USDT |
4.4333 USDT |
4.9978 USDT |
4.8104 USDT |
| 2021-11-08 |
4.4012 USDT |
15,726,218.2371 |
4.3016 USDT |
4.2978 USDT |
4.7440 USDT |
4.5008 USDT |
| 2021-11-07 |
4.1466 USDT |
6,946,461.7359 |
3.9893 USDT |
3.9531 USDT |
4.3933 USDT |
4.3038 USDT |
| 2021-11-06 |
4.0448 USDT |
8,243,050.3364 |
4.1000 USDT |
3.8730 USDT |
4.2931 USDT |
3.9895 USDT |
| 2021-11-05 |
4.1064 USDT |
5,694,676.0200 |
4.1132 USDT |
4.0216 USDT |
4.2222 USDT |
4.0996 USDT |
| 2021-11-04 |
4.1563 USDT |
9,100,757.3233 |
4.2010 USDT |
4.0573 USDT |
4.5328 USDT |
4.1115 USDT |
| 2021-11-03 |
4.3025 USDT |
11,363,708.1139 |
4.4080 USDT |
4.0000 USDT |
4.6071 USDT |
4.1970 USDT |
| 2021-11-02 |
4.4479 USDT |
8,773,814.5898 |
4.4878 USDT |
4.2685 USDT |
4.6333 USDT |
4.4079 USDT |
| 2021-11-01 |
4.4694 USDT |
9,263,914.0436 |
4.4512 USDT |
4.1685 USDT |
4.5533 USDT |
4.4875 USDT |
| 2021-10-31 |
4.7420 USDT |
12,039,246.9536 |
5.0311 USDT |
4.3367 USDT |
5.0687 USDT |
4.4529 USDT |
| 2021-10-30 |
4.8919 USDT |
18,354,167.8949 |
4.7545 USDT |
4.5500 USDT |
5.3200 USDT |
5.0292 USDT |
| 2021-10-29 |
4.9036 USDT |
16,012,137.2283 |
5.0537 USDT |
4.5607 USDT |
5.2507 USDT |
4.7534 USDT |
| 2021-10-28 |
4.6350 USDT |
37,214,574.7496 |
4.2158 USDT |
4.1073 USDT |
5.5063 USDT |
5.0541 USDT |
| 2021-10-27 |
4.6523 USDT |
23,518,622.1502 |
5.0865 USDT |
4.0347 USDT |
5.0881 USDT |
4.2180 USDT |
| 2021-10-26 |
4.5879 USDT |
39,641,928.4698 |
4.0909 USDT |
4.0559 USDT |
5.2830 USDT |
5.0848 USDT |
| 2021-10-25 |
3.8112 USDT |
23,148,198.5089 |
3.5325 USDT |
3.4567 USDT |
4.3201 USDT |
4.0899 USDT |
| 2021-10-24 |
3.5126 USDT |
20,655,259.1635 |
3.4928 USDT |
3.3738 USDT |
3.9500 USDT |
3.5323 USDT |
| 2021-10-23 |
3.2795 USDT |
13,001,445.8861 |
3.0667 USDT |
3.0309 USDT |
3.4924 USDT |
3.4922 USDT |
| 2021-10-22 |
2.9712 USDT |
8,999,361.6617 |
2.8752 USDT |
2.8422 USDT |
3.2282 USDT |
3.0671 USDT |
| 2021-10-21 |
2.8870 USDT |
8,022,970.5552 |
2.8976 USDT |
2.8393 USDT |
3.0560 USDT |
2.8764 USDT |
| 2021-10-20 |
2.8364 USDT |
6,686,662.1076 |
2.7752 USDT |
2.6821 USDT |
2.9428 USDT |
2.8975 USDT |
| 2021-10-19 |
2.7729 USDT |
3,323,439.5290 |
2.7724 USDT |
2.7255 USDT |
2.8474 USDT |
2.7733 USDT |
| 2021-10-18 |
2.8056 USDT |
5,400,879.8710 |
2.8393 USDT |
2.7207 USDT |
2.8778 USDT |
2.7718 USDT |
| 2021-10-17 |
2.9092 USDT |
4,336,088.1757 |
2.9785 USDT |
2.8348 USDT |
2.9811 USDT |
2.8398 USDT |
| 2021-10-16 |
2.9054 USDT |
9,152,603.6210 |
2.8333 USDT |
2.8181 USDT |
3.0823 USDT |
2.9775 USDT |
| 2021-10-15 |
2.8957 USDT |
6,683,855.9411 |
2.9589 USDT |
2.8031 USDT |
2.9770 USDT |
2.8324 USDT |
| 2021-10-14 |
2.9511 USDT |
11,984,004.3566 |
2.9432 USDT |
2.8920 USDT |
3.1545 USDT |
2.9590 USDT |