Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.7749 USDT |
12,522,153.6438 |
0.7878 USDT |
0.7457 USDT |
0.8127 USDT |
0.7937 USDT |
| 2025-01-22 |
0.8193 USDT |
7,858,932.0062 |
0.8572 USDT |
0.7809 USDT |
0.8668 USDT |
0.7863 USDT |
| 2025-01-21 |
0.8479 USDT |
11,865,573.8056 |
0.8524 USDT |
0.8150 USDT |
0.8881 USDT |
0.8571 USDT |
| 2025-01-20 |
0.8694 USDT |
25,138,866.6981 |
0.8153 USDT |
0.7861 USDT |
0.9512 USDT |
0.8523 USDT |
| 2025-01-19 |
0.8931 USDT |
25,457,455.1880 |
0.9190 USDT |
0.7967 USDT |
0.9776 USDT |
0.8156 USDT |
| 2025-01-18 |
0.9468 USDT |
12,998,507.1374 |
1.0437 USDT |
0.8894 USDT |
1.0620 USDT |
0.9188 USDT |
| 2025-01-17 |
0.9879 USDT |
13,701,119.3523 |
0.9317 USDT |
0.9309 USDT |
1.0558 USDT |
1.0433 USDT |
| 2025-01-16 |
0.9556 USDT |
11,939,654.4477 |
0.9615 USDT |
0.9178 USDT |
0.9810 USDT |
0.9319 USDT |
| 2025-01-15 |
0.8906 USDT |
13,067,092.3882 |
0.8648 USDT |
0.8358 USDT |
0.9650 USDT |
0.9618 USDT |
| 2025-01-14 |
0.8322 USDT |
9,495,105.9653 |
0.8118 USDT |
0.8046 USDT |
0.8720 USDT |
0.8647 USDT |
| 2025-01-13 |
0.7810 USDT |
16,062,460.8320 |
0.8196 USDT |
0.7266 USDT |
0.8497 USDT |
0.8121 USDT |
| 2025-01-12 |
0.8326 USDT |
4,609,002.8328 |
0.8472 USDT |
0.8046 USDT |
0.8507 USDT |
0.8195 USDT |
| 2025-01-11 |
0.8238 USDT |
6,142,511.9728 |
0.8267 USDT |
0.7948 USDT |
0.8689 USDT |
0.8462 USDT |
| 2025-01-10 |
0.8277 USDT |
9,767,712.9021 |
0.8095 USDT |
0.7976 USDT |
0.8646 USDT |
0.8265 USDT |
| 2025-01-09 |
0.8310 USDT |
11,725,070.6318 |
0.8581 USDT |
0.7858 USDT |
0.8867 USDT |
0.8086 USDT |
| 2025-01-08 |
0.8571 USDT |
13,525,387.5566 |
0.8915 USDT |
0.7841 USDT |
0.9074 USDT |
0.8580 USDT |
| 2025-01-07 |
0.9492 USDT |
11,063,209.5002 |
0.9972 USDT |
0.8907 USDT |
1.0047 USDT |
0.8914 USDT |
| 2025-01-06 |
1.0141 USDT |
14,947,848.3151 |
1.0273 USDT |
0.9770 USDT |
1.0600 USDT |
0.9973 USDT |
| 2025-01-05 |
1.0350 USDT |
7,295,620.5635 |
1.0478 USDT |
1.0181 USDT |
1.0538 USDT |
1.0270 USDT |
| 2025-01-04 |
1.0684 USDT |
9,672,047.7741 |
1.0857 USDT |
1.0430 USDT |
1.1071 USDT |
1.0481 USDT |
| 2025-01-03 |
1.0369 USDT |
15,230,830.7167 |
1.0090 USDT |
0.9738 USDT |
1.1127 USDT |
1.0855 USDT |
| 2025-01-02 |
1.0108 USDT |
16,795,835.6689 |
0.9580 USDT |
0.9570 USDT |
1.0437 USDT |
1.0094 USDT |
| 2025-01-01 |
0.9214 USDT |
15,591,983.1929 |
0.8947 USDT |
0.8663 USDT |
0.9840 USDT |
0.9585 USDT |
| 2024-12-31 |
0.9149 USDT |
12,854,895.2319 |
0.9309 USDT |
0.8847 USDT |
0.9520 USDT |
0.8943 USDT |
| 2024-12-30 |
0.9484 USDT |
22,038,718.4790 |
0.9486 USDT |
0.8953 USDT |
0.9989 USDT |
0.9306 USDT |
| 2024-12-29 |
0.9779 USDT |
13,160,484.7160 |
1.0203 USDT |
0.9292 USDT |
1.0318 USDT |
0.9486 USDT |
| 2024-12-28 |
0.9578 USDT |
20,668,595.3513 |
0.9012 USDT |
0.8842 USDT |
1.0507 USDT |
1.0206 USDT |
| 2024-12-27 |
0.9586 USDT |
22,355,917.6614 |
0.9495 USDT |
0.8958 USDT |
1.0141 USDT |
0.9015 USDT |
| 2024-12-26 |
0.9544 USDT |
19,593,476.1089 |
1.0224 USDT |
0.8952 USDT |
1.0295 USDT |
0.9498 USDT |
| 2024-12-25 |
1.0351 USDT |
18,066,745.5399 |
1.0139 USDT |
1.0032 USDT |
1.0660 USDT |
1.0232 USDT |
| 2024-12-24 |
0.9768 USDT |
30,356,814.2023 |
0.9533 USDT |
0.9060 USDT |
1.0632 USDT |
1.0138 USDT |
| 2024-12-23 |
0.8724 USDT |
38,049,592.6260 |
0.8195 USDT |
0.7953 USDT |
0.9970 USDT |
0.9533 USDT |
| 2024-12-22 |
0.8036 USDT |
21,085,744.6797 |
0.7914 USDT |
0.7619 USDT |
0.8450 USDT |
0.8197 USDT |
| 2024-12-21 |
0.8517 USDT |
36,240,003.1806 |
0.8337 USDT |
0.7788 USDT |
0.9384 USDT |
0.7904 USDT |
| 2024-12-20 |
0.7718 USDT |
36,821,742.9582 |
0.8411 USDT |
0.6879 USDT |
0.8678 USDT |
0.8338 USDT |
| 2024-12-19 |
0.8999 USDT |
34,956,969.9616 |
0.9527 USDT |
0.8118 USDT |
0.9756 USDT |
0.8409 USDT |
| 2024-12-18 |
1.0237 USDT |
24,801,967.6513 |
1.1036 USDT |
0.9252 USDT |
1.1211 USDT |
0.9526 USDT |
| 2024-12-17 |
1.1133 USDT |
23,145,771.9583 |
1.0722 USDT |
1.0455 USDT |
1.1600 USDT |
1.1034 USDT |
| 2024-12-16 |
1.1008 USDT |
23,510,252.8011 |
1.1293 USDT |
1.0484 USDT |
1.1719 USDT |
1.0719 USDT |
| 2024-12-15 |
1.1287 USDT |
22,620,861.7911 |
1.1439 USDT |
1.0664 USDT |
1.1775 USDT |
1.1288 USDT |
| 2024-12-14 |
1.2060 USDT |
40,364,394.0964 |
1.1382 USDT |
1.1119 USDT |
1.3000 USDT |
1.1442 USDT |
| 2024-12-13 |
1.1848 USDT |
34,892,930.8617 |
1.1938 USDT |
1.1172 USDT |
1.2500 USDT |
1.1381 USDT |
| 2024-12-12 |
1.1425 USDT |
39,978,470.2569 |
1.1331 USDT |
1.0788 USDT |
1.2072 USDT |
1.1948 USDT |
| 2024-12-11 |
1.0679 USDT |
37,129,375.0043 |
1.0708 USDT |
0.9750 USDT |
1.1497 USDT |
1.1331 USDT |
| 2024-12-10 |
1.1017 USDT |
64,755,216.3747 |
1.0581 USDT |
0.9838 USDT |
1.2159 USDT |
1.0706 USDT |
| 2024-12-09 |
1.0722 USDT |
47,553,585.0383 |
1.2038 USDT |
0.8730 USDT |
1.2103 USDT |
1.0583 USDT |
| 2024-12-08 |
1.1925 USDT |
26,998,964.6534 |
1.1751 USDT |
1.1449 USDT |
1.2480 USDT |
1.2034 USDT |
| 2024-12-07 |
1.2229 USDT |
31,074,867.0427 |
1.2486 USDT |
1.1590 USDT |
1.3383 USDT |
1.1748 USDT |
| 2024-12-06 |
1.1771 USDT |
60,394,711.0972 |
1.0562 USDT |
1.0480 USDT |
1.3034 USDT |
1.2499 USDT |
| 2024-12-05 |
1.0898 USDT |
68,410,194.3153 |
1.0925 USDT |
0.9954 USDT |
1.1921 USDT |
1.0560 USDT |