Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-24 |
0.4740 USDT |
13,438,083.6928 |
0.4725 USDT |
0.4593 USDT |
0.4900 USDT |
0.4790 USDT |
| 2023-10-23 |
0.4568 USDT |
9,606,701.6282 |
0.4517 USDT |
0.4480 USDT |
0.4737 USDT |
0.4721 USDT |
| 2023-10-22 |
0.4433 USDT |
6,446,921.3941 |
0.4393 USDT |
0.4351 USDT |
0.4537 USDT |
0.4515 USDT |
| 2023-10-21 |
0.4316 USDT |
5,450,372.0791 |
0.4206 USDT |
0.4185 USDT |
0.4430 USDT |
0.4395 USDT |
| 2023-10-20 |
0.4213 USDT |
5,604,552.2983 |
0.4146 USDT |
0.4112 USDT |
0.4310 USDT |
0.4204 USDT |
| 2023-10-19 |
0.4182 USDT |
5,801,240.7737 |
0.4243 USDT |
0.4106 USDT |
0.4283 USDT |
0.4144 USDT |
| 2023-10-18 |
0.4323 USDT |
4,775,413.1300 |
0.4331 USDT |
0.4239 USDT |
0.4384 USDT |
0.4241 USDT |
| 2023-10-17 |
0.4405 USDT |
5,010,512.6731 |
0.4473 USDT |
0.4273 USDT |
0.4516 USDT |
0.4331 USDT |
| 2023-10-16 |
0.4448 USDT |
5,865,086.6855 |
0.4403 USDT |
0.4365 USDT |
0.4574 USDT |
0.4470 USDT |
| 2023-10-15 |
0.4402 USDT |
2,896,774.1418 |
0.4372 USDT |
0.4347 USDT |
0.4437 USDT |
0.4397 USDT |
| 2023-10-14 |
0.4412 USDT |
2,378,022.1848 |
0.4415 USDT |
0.4372 USDT |
0.4450 USDT |
0.4372 USDT |
| 2023-10-13 |
0.4386 USDT |
5,049,867.9464 |
0.4240 USDT |
0.4235 USDT |
0.4530 USDT |
0.4414 USDT |
| 2023-10-12 |
0.4252 USDT |
3,437,022.1641 |
0.4345 USDT |
0.4180 USDT |
0.4345 USDT |
0.4241 USDT |
| 2023-10-11 |
0.4310 USDT |
3,960,899.3003 |
0.4352 USDT |
0.4213 USDT |
0.4364 USDT |
0.4341 USDT |
| 2023-10-10 |
0.4418 USDT |
3,733,103.2341 |
0.4491 USDT |
0.4308 USDT |
0.4514 USDT |
0.4350 USDT |
| 2023-10-09 |
0.4542 USDT |
4,606,358.6758 |
0.4741 USDT |
0.4375 USDT |
0.4743 USDT |
0.4491 USDT |
| 2023-10-08 |
0.4697 USDT |
2,708,470.2707 |
0.4725 USDT |
0.4608 USDT |
0.4746 USDT |
0.4738 USDT |
| 2023-10-07 |
0.4741 USDT |
1,388,397.4135 |
0.4736 USDT |
0.4679 USDT |
0.4795 USDT |
0.4722 USDT |
| 2023-10-06 |
0.4763 USDT |
2,595,872.8482 |
0.4669 USDT |
0.4669 USDT |
0.4827 USDT |
0.4732 USDT |
| 2023-10-05 |
0.4749 USDT |
2,838,570.3257 |
0.4823 USDT |
0.4650 USDT |
0.4829 USDT |
0.4663 USDT |
| 2023-10-04 |
0.4811 USDT |
2,596,576.2347 |
0.4876 USDT |
0.4674 USDT |
0.4894 USDT |
0.4823 USDT |
| 2023-10-03 |
0.4914 USDT |
3,685,879.1235 |
0.4994 USDT |
0.4803 USDT |
0.5028 USDT |
0.4875 USDT |
| 2023-10-02 |
0.5126 USDT |
6,233,753.4725 |
0.5385 USDT |
0.4838 USDT |
0.5389 USDT |
0.4991 USDT |
| 2023-10-01 |
0.5273 USDT |
4,129,420.0735 |
0.5195 USDT |
0.5163 USDT |
0.5460 USDT |
0.5382 USDT |
| 2023-09-30 |
0.5273 USDT |
3,101,311.1076 |
0.5226 USDT |
0.5144 USDT |
0.5406 USDT |
0.5193 USDT |
| 2023-09-29 |
0.5219 USDT |
2,451,968.2382 |
0.5164 USDT |
0.5125 USDT |
0.5324 USDT |
0.5223 USDT |
| 2023-09-28 |
0.5188 USDT |
3,601,157.3793 |
0.5169 USDT |
0.5091 USDT |
0.5290 USDT |
0.5164 USDT |
| 2023-09-27 |
0.5231 USDT |
5,508,145.6111 |
0.5235 USDT |
0.5121 USDT |
0.5358 USDT |
0.5168 USDT |
| 2023-09-26 |
0.5176 USDT |
4,483,532.8575 |
0.5214 USDT |
0.5077 USDT |
0.5285 USDT |
0.5233 USDT |
| 2023-09-25 |
0.5160 USDT |
7,760,308.7603 |
0.5144 USDT |
0.5057 USDT |
0.5339 USDT |
0.5211 USDT |
| 2023-09-24 |
0.5131 USDT |
23,512,081.5057 |
0.4745 USDT |
0.4703 USDT |
0.5520 USDT |
0.5143 USDT |
| 2023-09-23 |
0.4795 USDT |
9,050,535.7463 |
0.4906 USDT |
0.4652 USDT |
0.4973 USDT |
0.4736 USDT |
| 2023-09-22 |
0.4718 USDT |
15,843,762.2115 |
0.4442 USDT |
0.4366 USDT |
0.5000 USDT |
0.4905 USDT |
| 2023-09-21 |
0.4441 USDT |
9,352,077.7403 |
0.4419 USDT |
0.4309 USDT |
0.4574 USDT |
0.4442 USDT |
| 2023-09-20 |
0.4395 USDT |
7,460,025.5785 |
0.4442 USDT |
0.4332 USDT |
0.4478 USDT |
0.4417 USDT |
| 2023-09-19 |
0.4414 USDT |
6,171,845.8208 |
0.4252 USDT |
0.4229 USDT |
0.4519 USDT |
0.4439 USDT |
| 2023-09-18 |
0.4345 USDT |
8,311,546.6210 |
0.4318 USDT |
0.4238 USDT |
0.4479 USDT |
0.4251 USDT |
| 2023-09-17 |
0.4322 USDT |
7,464,374.8646 |
0.4381 USDT |
0.4227 USDT |
0.4428 USDT |
0.4316 USDT |
| 2023-09-16 |
0.4358 USDT |
7,554,527.0915 |
0.4359 USDT |
0.4274 USDT |
0.4430 USDT |
0.4378 USDT |
| 2023-09-15 |
0.4237 USDT |
7,628,015.8660 |
0.4198 USDT |
0.4137 USDT |
0.4390 USDT |
0.4359 USDT |
| 2023-09-14 |
0.4195 USDT |
6,595,778.9522 |
0.4173 USDT |
0.4105 USDT |
0.4288 USDT |
0.4196 USDT |
| 2023-09-13 |
0.4018 USDT |
19,106,681.8507 |
0.4017 USDT |
0.3841 USDT |
0.4196 USDT |
0.4174 USDT |
| 2023-09-12 |
0.4116 USDT |
7,628,758.1776 |
0.4083 USDT |
0.3984 USDT |
0.4215 USDT |
0.4017 USDT |
| 2023-09-11 |
0.4119 USDT |
7,965,554.8450 |
0.4272 USDT |
0.4000 USDT |
0.4285 USDT |
0.4081 USDT |
| 2023-09-10 |
0.4283 USDT |
6,535,397.2588 |
0.4432 USDT |
0.4133 USDT |
0.4437 USDT |
0.4268 USDT |
| 2023-09-09 |
0.4406 USDT |
2,033,685.1477 |
0.4415 USDT |
0.4375 USDT |
0.4462 USDT |
0.4429 USDT |
| 2023-09-08 |
0.4420 USDT |
3,240,533.6602 |
0.4471 USDT |
0.4338 USDT |
0.4520 USDT |
0.4414 USDT |
| 2023-09-07 |
0.4428 USDT |
3,440,265.8677 |
0.4509 USDT |
0.4369 USDT |
0.4509 USDT |
0.4469 USDT |
| 2023-09-06 |
0.4438 USDT |
4,693,802.1944 |
0.4442 USDT |
0.4346 USDT |
0.4532 USDT |
0.4508 USDT |
| 2023-09-05 |
0.4416 USDT |
3,361,678.9135 |
0.4369 USDT |
0.4335 USDT |
0.4472 USDT |
0.4438 USDT |