Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-13 |
0.2964 USDT |
67,605,374.9544 |
0.2770 USDT |
0.2553 USDT |
0.3259 USDT |
0.3147 USDT |
| 2024-11-12 |
0.2796 USDT |
29,262,526.5689 |
0.2946 USDT |
0.2624 USDT |
0.2952 USDT |
0.2768 USDT |
| 2024-11-11 |
0.2847 USDT |
20,340,813.2489 |
0.2848 USDT |
0.2745 USDT |
0.2957 USDT |
0.2947 USDT |
| 2024-11-10 |
0.2846 USDT |
22,956,114.2459 |
0.2769 USDT |
0.2714 USDT |
0.2932 USDT |
0.2844 USDT |
| 2024-11-09 |
0.2728 USDT |
13,518,656.1405 |
0.2708 USDT |
0.2635 USDT |
0.2820 USDT |
0.2767 USDT |
| 2024-11-08 |
0.2641 USDT |
11,570,036.8587 |
0.2620 USDT |
0.2579 USDT |
0.2708 USDT |
0.2706 USDT |
| 2024-11-07 |
0.2631 USDT |
14,470,794.8676 |
0.2586 USDT |
0.2570 USDT |
0.2685 USDT |
0.2620 USDT |
| 2024-11-06 |
0.2501 USDT |
14,111,742.0393 |
0.2368 USDT |
0.2362 USDT |
0.2608 USDT |
0.2586 USDT |
| 2024-11-05 |
0.2317 USDT |
7,547,907.7897 |
0.2247 USDT |
0.2236 USDT |
0.2388 USDT |
0.2369 USDT |
| 2024-11-04 |
0.2272 USDT |
10,275,186.1020 |
0.2302 USDT |
0.2190 USDT |
0.2337 USDT |
0.2243 USDT |
| 2024-11-03 |
0.2291 USDT |
8,837,559.3435 |
0.2380 USDT |
0.2217 USDT |
0.2383 USDT |
0.2301 USDT |
| 2024-11-02 |
0.2411 USDT |
5,185,186.5562 |
0.2481 USDT |
0.2349 USDT |
0.2494 USDT |
0.2379 USDT |
| 2024-11-01 |
0.2521 USDT |
13,681,605.6695 |
0.2528 USDT |
0.2443 USDT |
0.2591 USDT |
0.2481 USDT |
| 2024-10-31 |
0.2507 USDT |
12,631,416.2178 |
0.2593 USDT |
0.2419 USDT |
0.2599 USDT |
0.2529 USDT |
| 2024-10-30 |
0.2599 USDT |
10,692,837.3942 |
0.2598 USDT |
0.2536 USDT |
0.2665 USDT |
0.2593 USDT |
| 2024-10-29 |
0.2523 USDT |
15,193,214.0956 |
0.2442 USDT |
0.2433 USDT |
0.2599 USDT |
0.2598 USDT |
| 2024-10-28 |
0.2404 USDT |
7,811,428.2005 |
0.2428 USDT |
0.2342 USDT |
0.2476 USDT |
0.2444 USDT |
| 2024-10-27 |
0.2412 USDT |
3,023,956.6811 |
0.2404 USDT |
0.2385 USDT |
0.2447 USDT |
0.2431 USDT |
| 2024-10-26 |
0.2384 USDT |
9,101,472.8190 |
0.2355 USDT |
0.2320 USDT |
0.2415 USDT |
0.2403 USDT |
| 2024-10-25 |
0.2420 USDT |
13,280,625.9940 |
0.2501 USDT |
0.2227 USDT |
0.2529 USDT |
0.2360 USDT |
| 2024-10-24 |
0.2524 USDT |
5,962,112.3799 |
0.2536 USDT |
0.2481 USDT |
0.2561 USDT |
0.2502 USDT |
| 2024-10-23 |
0.2534 USDT |
9,944,403.6086 |
0.2598 USDT |
0.2452 USDT |
0.2601 USDT |
0.2538 USDT |
| 2024-10-22 |
0.2604 USDT |
8,878,031.4899 |
0.2635 USDT |
0.2552 USDT |
0.2650 USDT |
0.2598 USDT |
| 2024-10-21 |
0.2699 USDT |
12,107,906.3522 |
0.2762 USDT |
0.2632 USDT |
0.2771 USDT |
0.2636 USDT |
| 2024-10-20 |
0.2743 USDT |
14,769,827.5959 |
0.2682 USDT |
0.2648 USDT |
0.2846 USDT |
0.2761 USDT |
| 2024-10-19 |
0.2702 USDT |
7,683,291.4669 |
0.2653 USDT |
0.2645 USDT |
0.2732 USDT |
0.2681 USDT |
| 2024-10-18 |
0.2640 USDT |
8,639,193.5234 |
0.2592 USDT |
0.2579 USDT |
0.2670 USDT |
0.2653 USDT |
| 2024-10-17 |
0.2565 USDT |
10,269,761.9320 |
0.2577 USDT |
0.2505 USDT |
0.2614 USDT |
0.2593 USDT |
| 2024-10-16 |
0.2612 USDT |
9,098,026.5393 |
0.2624 USDT |
0.2568 USDT |
0.2654 USDT |
0.2578 USDT |
| 2024-10-15 |
0.2651 USDT |
22,854,870.8665 |
0.2689 USDT |
0.2568 USDT |
0.2741 USDT |
0.2625 USDT |
| 2024-10-14 |
0.2634 USDT |
10,208,914.6035 |
0.2573 USDT |
0.2545 USDT |
0.2698 USDT |
0.2687 USDT |
| 2024-10-13 |
0.2567 USDT |
7,834,161.0718 |
0.2603 USDT |
0.2517 USDT |
0.2608 USDT |
0.2574 USDT |
| 2024-10-12 |
0.2606 USDT |
8,664,315.4327 |
0.2588 USDT |
0.2566 USDT |
0.2639 USDT |
0.2604 USDT |
| 2024-10-11 |
0.2605 USDT |
9,427,081.4664 |
0.2587 USDT |
0.2552 USDT |
0.2656 USDT |
0.2588 USDT |
| 2024-10-10 |
0.2592 USDT |
19,273,093.4466 |
0.2575 USDT |
0.2515 USDT |
0.2662 USDT |
0.2588 USDT |
| 2024-10-09 |
0.2523 USDT |
13,346,672.7278 |
0.2531 USDT |
0.2445 USDT |
0.2595 USDT |
0.2577 USDT |
| 2024-10-08 |
0.2545 USDT |
9,000,898.6678 |
0.2559 USDT |
0.2490 USDT |
0.2602 USDT |
0.2530 USDT |
| 2024-10-07 |
0.2621 USDT |
10,814,769.7232 |
0.2600 USDT |
0.2542 USDT |
0.2675 USDT |
0.2559 USDT |
| 2024-10-06 |
0.2574 USDT |
7,667,785.7293 |
0.2534 USDT |
0.2513 USDT |
0.2630 USDT |
0.2601 USDT |
| 2024-10-05 |
0.2567 USDT |
6,259,284.3160 |
0.2588 USDT |
0.2505 USDT |
0.2602 USDT |
0.2536 USDT |
| 2024-10-04 |
0.2595 USDT |
14,539,910.8276 |
0.2591 USDT |
0.2528 USDT |
0.2647 USDT |
0.2589 USDT |
| 2024-10-03 |
0.2545 USDT |
13,738,605.8350 |
0.2538 USDT |
0.2466 USDT |
0.2602 USDT |
0.2592 USDT |
| 2024-10-02 |
0.2565 USDT |
13,320,329.8997 |
0.2589 USDT |
0.2458 USDT |
0.2666 USDT |
0.2537 USDT |
| 2024-10-01 |
0.2724 USDT |
23,554,695.9442 |
0.2772 USDT |
0.2506 USDT |
0.2873 USDT |
0.2590 USDT |
| 2024-09-30 |
0.2938 USDT |
15,965,031.7082 |
0.2998 USDT |
0.2741 USDT |
0.3043 USDT |
0.2775 USDT |
| 2024-09-29 |
0.3010 USDT |
10,579,859.4129 |
0.3061 USDT |
0.2957 USDT |
0.3082 USDT |
0.2997 USDT |
| 2024-09-28 |
0.3105 USDT |
15,427,523.7833 |
0.3187 USDT |
0.2994 USDT |
0.3218 USDT |
0.3061 USDT |
| 2024-09-27 |
0.3095 USDT |
18,148,437.1608 |
0.3000 USDT |
0.2974 USDT |
0.3204 USDT |
0.3189 USDT |
| 2024-09-26 |
0.3022 USDT |
24,257,472.0277 |
0.3032 USDT |
0.2895 USDT |
0.3123 USDT |
0.3002 USDT |
| 2024-09-25 |
0.3066 USDT |
18,173,188.6357 |
0.3059 USDT |
0.3002 USDT |
0.3138 USDT |
0.3028 USDT |