Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-24 |
0.3000 USDT |
17,396,896.0206 |
0.2966 USDT |
0.2907 USDT |
0.3114 USDT |
0.3061 USDT |
| 2024-09-23 |
0.2959 USDT |
18,984,926.9667 |
0.2965 USDT |
0.2867 USDT |
0.3063 USDT |
0.2965 USDT |
| 2024-09-22 |
0.2982 USDT |
17,381,725.4121 |
0.2979 USDT |
0.2866 USDT |
0.3072 USDT |
0.2964 USDT |
| 2024-09-21 |
0.2983 USDT |
15,825,413.9112 |
0.3066 USDT |
0.2918 USDT |
0.3080 USDT |
0.2986 USDT |
| 2024-09-20 |
0.2890 USDT |
26,563,815.7411 |
0.2792 USDT |
0.2739 USDT |
0.3073 USDT |
0.3065 USDT |
| 2024-09-19 |
0.2825 USDT |
17,165,318.3448 |
0.2837 USDT |
0.2779 USDT |
0.2890 USDT |
0.2790 USDT |
| 2024-09-18 |
0.2692 USDT |
18,980,395.6688 |
0.2697 USDT |
0.2546 USDT |
0.2843 USDT |
0.2836 USDT |
| 2024-09-17 |
0.2690 USDT |
12,319,256.2975 |
0.2631 USDT |
0.2597 USDT |
0.2771 USDT |
0.2699 USDT |
| 2024-09-16 |
0.2626 USDT |
12,760,573.8123 |
0.2651 USDT |
0.2579 USDT |
0.2680 USDT |
0.2634 USDT |
| 2024-09-15 |
0.2699 USDT |
8,873,111.7480 |
0.2752 USDT |
0.2626 USDT |
0.2792 USDT |
0.2652 USDT |
| 2024-09-14 |
0.2789 USDT |
8,573,858.9929 |
0.2842 USDT |
0.2729 USDT |
0.2846 USDT |
0.2752 USDT |
| 2024-09-13 |
0.2807 USDT |
12,579,249.2685 |
0.2840 USDT |
0.2743 USDT |
0.2875 USDT |
0.2841 USDT |
| 2024-09-12 |
0.2755 USDT |
11,934,303.3677 |
0.2756 USDT |
0.2710 USDT |
0.2846 USDT |
0.2841 USDT |
| 2024-09-11 |
0.2755 USDT |
15,201,346.1128 |
0.2800 USDT |
0.2672 USDT |
0.2856 USDT |
0.2756 USDT |
| 2024-09-10 |
0.2781 USDT |
13,987,366.4015 |
0.2825 USDT |
0.2705 USDT |
0.2875 USDT |
0.2798 USDT |
| 2024-09-09 |
0.2820 USDT |
21,271,230.8988 |
0.2757 USDT |
0.2723 USDT |
0.2892 USDT |
0.2821 USDT |
| 2024-09-08 |
0.2631 USDT |
19,971,811.1909 |
0.2568 USDT |
0.2548 USDT |
0.2786 USDT |
0.2756 USDT |
| 2024-09-07 |
0.2616 USDT |
11,820,905.2322 |
0.2615 USDT |
0.2551 USDT |
0.2678 USDT |
0.2567 USDT |
| 2024-09-06 |
0.2727 USDT |
18,956,297.2593 |
0.2790 USDT |
0.2565 USDT |
0.2844 USDT |
0.2615 USDT |
| 2024-09-05 |
0.2853 USDT |
16,669,758.5015 |
0.2907 USDT |
0.2774 USDT |
0.2965 USDT |
0.2793 USDT |
| 2024-09-04 |
0.2732 USDT |
29,592,330.9850 |
0.2616 USDT |
0.2496 USDT |
0.2975 USDT |
0.2911 USDT |
| 2024-09-03 |
0.2713 USDT |
14,324,685.9045 |
0.2803 USDT |
0.2611 USDT |
0.2836 USDT |
0.2616 USDT |
| 2024-09-02 |
0.2757 USDT |
18,336,588.8833 |
0.2653 USDT |
0.2651 USDT |
0.2843 USDT |
0.2804 USDT |
| 2024-09-01 |
0.2723 USDT |
12,214,145.1868 |
0.2831 USDT |
0.2625 USDT |
0.2836 USDT |
0.2655 USDT |
| 2024-08-31 |
0.2864 USDT |
10,240,264.9668 |
0.2926 USDT |
0.2799 USDT |
0.2957 USDT |
0.2832 USDT |
| 2024-08-30 |
0.2849 USDT |
10,151,867.3976 |
0.2894 USDT |
0.2727 USDT |
0.2937 USDT |
0.2928 USDT |
| 2024-08-29 |
0.2945 USDT |
12,842,633.4404 |
0.2929 USDT |
0.2795 USDT |
0.3048 USDT |
0.2895 USDT |
| 2024-08-28 |
0.2986 USDT |
23,914,521.1141 |
0.2953 USDT |
0.2871 USDT |
0.3079 USDT |
0.2927 USDT |
| 2024-08-27 |
0.3054 USDT |
23,480,234.3767 |
0.3144 USDT |
0.2844 USDT |
0.3197 USDT |
0.2953 USDT |
| 2024-08-26 |
0.3193 USDT |
24,834,725.6313 |
0.3342 USDT |
0.3090 USDT |
0.3365 USDT |
0.3143 USDT |
| 2024-08-25 |
0.3367 USDT |
17,581,218.4808 |
0.3514 USDT |
0.3253 USDT |
0.3516 USDT |
0.3342 USDT |
| 2024-08-24 |
0.3545 USDT |
40,385,547.7483 |
0.3398 USDT |
0.3324 USDT |
0.3678 USDT |
0.3514 USDT |
| 2024-08-23 |
0.3325 USDT |
30,332,856.9807 |
0.3270 USDT |
0.3185 USDT |
0.3463 USDT |
0.3397 USDT |
| 2024-08-22 |
0.3292 USDT |
22,242,147.2328 |
0.3366 USDT |
0.3248 USDT |
0.3376 USDT |
0.3269 USDT |
| 2024-08-21 |
0.3376 USDT |
57,170,329.8276 |
0.3303 USDT |
0.3236 USDT |
0.3476 USDT |
0.3365 USDT |
| 2024-08-20 |
0.3118 USDT |
36,775,306.1645 |
0.3036 USDT |
0.2936 USDT |
0.3336 USDT |
0.3303 USDT |
| 2024-08-19 |
0.3017 USDT |
23,983,739.8874 |
0.3085 USDT |
0.2921 USDT |
0.3095 USDT |
0.3036 USDT |
| 2024-08-18 |
0.3148 USDT |
27,447,542.8017 |
0.3148 USDT |
0.3063 USDT |
0.3271 USDT |
0.3084 USDT |
| 2024-08-17 |
0.3184 USDT |
27,889,228.1643 |
0.3297 USDT |
0.3094 USDT |
0.3299 USDT |
0.3152 USDT |
| 2024-08-16 |
0.3141 USDT |
69,330,988.6850 |
0.3168 USDT |
0.2967 USDT |
0.3386 USDT |
0.3298 USDT |
| 2024-08-15 |
0.3156 USDT |
65,826,032.2458 |
0.3238 USDT |
0.3035 USDT |
0.3282 USDT |
0.3169 USDT |
| 2024-08-14 |
0.3104 USDT |
53,448,741.1607 |
0.3061 USDT |
0.2943 USDT |
0.3281 USDT |
0.3239 USDT |
| 2024-08-13 |
0.3088 USDT |
71,175,652.2649 |
0.3034 USDT |
0.2978 USDT |
0.3256 USDT |
0.3062 USDT |
| 2024-08-12 |
0.2880 USDT |
106,276,570.5174 |
0.2456 USDT |
0.2456 USDT |
0.3206 USDT |
0.3035 USDT |
| 2024-08-11 |
0.2531 USDT |
24,071,757.0632 |
0.2566 USDT |
0.2441 USDT |
0.2605 USDT |
0.2454 USDT |
| 2024-08-10 |
0.2551 USDT |
24,024,275.7823 |
0.2519 USDT |
0.2489 USDT |
0.2602 USDT |
0.2567 USDT |
| 2024-08-09 |
0.2491 USDT |
42,950,254.1568 |
0.2557 USDT |
0.2410 USDT |
0.2561 USDT |
0.2520 USDT |
| 2024-08-08 |
0.2438 USDT |
50,425,724.4361 |
0.2325 USDT |
0.2258 USDT |
0.2573 USDT |
0.2557 USDT |
| 2024-08-07 |
0.2355 USDT |
53,224,635.7275 |
0.2289 USDT |
0.2242 USDT |
0.2444 USDT |
0.2322 USDT |
| 2024-08-06 |
0.2254 USDT |
69,979,188.2407 |
0.2089 USDT |
0.2087 USDT |
0.2401 USDT |
0.2288 USDT |