Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-05 |
0.2062 USDT |
191,324,688.6355 |
0.2447 USDT |
0.1801 USDT |
0.2476 USDT |
0.2091 USDT |
| 2024-08-04 |
0.2481 USDT |
51,618,000.5992 |
0.2529 USDT |
0.2320 USDT |
0.2612 USDT |
0.2447 USDT |
| 2024-08-03 |
0.2728 USDT |
69,194,569.4584 |
0.2903 USDT |
0.2458 USDT |
0.2910 USDT |
0.2529 USDT |
| 2024-08-02 |
0.2781 USDT |
60,608,242.4515 |
0.2863 USDT |
0.2613 USDT |
0.2905 USDT |
0.2904 USDT |
| 2024-08-01 |
0.2760 USDT |
104,979,914.0030 |
0.2607 USDT |
0.2538 USDT |
0.2923 USDT |
0.2864 USDT |
| 2024-07-31 |
0.2599 USDT |
37,872,796.2215 |
0.2570 USDT |
0.2505 USDT |
0.2719 USDT |
0.2609 USDT |
| 2024-07-30 |
0.2665 USDT |
40,433,792.5613 |
0.2590 USDT |
0.2528 USDT |
0.2786 USDT |
0.2570 USDT |
| 2024-07-29 |
0.2617 USDT |
26,191,518.8937 |
0.2635 USDT |
0.2557 USDT |
0.2691 USDT |
0.2591 USDT |
| 2024-07-28 |
0.2652 USDT |
16,033,335.4982 |
0.2678 USDT |
0.2603 USDT |
0.2707 USDT |
0.2635 USDT |
| 2024-07-27 |
0.2660 USDT |
17,078,047.2575 |
0.2668 USDT |
0.2602 USDT |
0.2713 USDT |
0.2680 USDT |
| 2024-07-26 |
0.2610 USDT |
14,092,157.5158 |
0.2524 USDT |
0.2520 USDT |
0.2689 USDT |
0.2667 USDT |
| 2024-07-25 |
0.2535 USDT |
51,749,992.3437 |
0.2602 USDT |
0.2437 USDT |
0.2619 USDT |
0.2525 USDT |
| 2024-07-24 |
0.2668 USDT |
31,386,065.3266 |
0.2727 USDT |
0.2574 USDT |
0.2738 USDT |
0.2601 USDT |
| 2024-07-23 |
0.2761 USDT |
25,448,662.1796 |
0.2712 USDT |
0.2637 USDT |
0.2863 USDT |
0.2727 USDT |
| 2024-07-22 |
0.2799 USDT |
18,103,564.4823 |
0.2907 USDT |
0.2681 USDT |
0.2911 USDT |
0.2712 USDT |
| 2024-07-21 |
0.2860 USDT |
19,489,092.6737 |
0.2928 USDT |
0.2732 USDT |
0.2933 USDT |
0.2905 USDT |
| 2024-07-20 |
0.2951 USDT |
16,899,908.8000 |
0.2977 USDT |
0.2915 USDT |
0.2983 USDT |
0.2929 USDT |
| 2024-07-19 |
0.2833 USDT |
24,820,278.1618 |
0.2776 USDT |
0.2697 USDT |
0.2996 USDT |
0.2980 USDT |
| 2024-07-18 |
0.2814 USDT |
20,496,001.9220 |
0.2831 USDT |
0.2707 USDT |
0.2916 USDT |
0.2776 USDT |
| 2024-07-17 |
0.2911 USDT |
21,403,765.3643 |
0.2881 USDT |
0.2820 USDT |
0.2987 USDT |
0.2831 USDT |
| 2024-07-16 |
0.2916 USDT |
31,261,737.0259 |
0.3050 USDT |
0.2804 USDT |
0.3050 USDT |
0.2880 USDT |
| 2024-07-15 |
0.2965 USDT |
22,181,407.1028 |
0.2858 USDT |
0.2835 USDT |
0.3060 USDT |
0.3051 USDT |
| 2024-07-14 |
0.2860 USDT |
11,580,964.3110 |
0.2898 USDT |
0.2806 USDT |
0.2924 USDT |
0.2860 USDT |
| 2024-07-13 |
0.2834 USDT |
11,482,741.6312 |
0.2812 USDT |
0.2775 USDT |
0.2929 USDT |
0.2898 USDT |
| 2024-07-12 |
0.2747 USDT |
15,337,857.4106 |
0.2677 USDT |
0.2673 USDT |
0.2819 USDT |
0.2811 USDT |
| 2024-07-11 |
0.2814 USDT |
19,375,343.4161 |
0.2928 USDT |
0.2670 USDT |
0.2973 USDT |
0.2677 USDT |
| 2024-07-10 |
0.2851 USDT |
15,265,043.8570 |
0.2842 USDT |
0.2782 USDT |
0.2951 USDT |
0.2930 USDT |
| 2024-07-09 |
0.2861 USDT |
18,874,912.8807 |
0.2879 USDT |
0.2783 USDT |
0.2936 USDT |
0.2841 USDT |
| 2024-07-08 |
0.2764 USDT |
31,285,831.3762 |
0.2545 USDT |
0.2467 USDT |
0.2967 USDT |
0.2881 USDT |
| 2024-07-07 |
0.2620 USDT |
20,975,102.3229 |
0.2650 USDT |
0.2519 USDT |
0.2689 USDT |
0.2544 USDT |
| 2024-07-06 |
0.2489 USDT |
21,054,158.2325 |
0.2362 USDT |
0.2341 USDT |
0.2657 USDT |
0.2648 USDT |
| 2024-07-05 |
0.2304 USDT |
83,552,011.9286 |
0.2426 USDT |
0.2170 USDT |
0.2426 USDT |
0.2360 USDT |
| 2024-07-04 |
0.2621 USDT |
39,592,000.0273 |
0.2718 USDT |
0.2404 USDT |
0.2754 USDT |
0.2425 USDT |
| 2024-07-03 |
0.2772 USDT |
32,818,378.4816 |
0.2850 USDT |
0.2671 USDT |
0.2855 USDT |
0.2717 USDT |
| 2024-07-02 |
0.2847 USDT |
29,437,879.6756 |
0.2830 USDT |
0.2769 USDT |
0.2903 USDT |
0.2852 USDT |
| 2024-07-01 |
0.2819 USDT |
39,232,348.8186 |
0.2857 USDT |
0.2706 USDT |
0.2938 USDT |
0.2832 USDT |
| 2024-06-30 |
0.2822 USDT |
23,784,255.5711 |
0.2758 USDT |
0.2725 USDT |
0.2881 USDT |
0.2857 USDT |
| 2024-06-29 |
0.2794 USDT |
21,434,093.8421 |
0.2795 USDT |
0.2718 USDT |
0.2860 USDT |
0.2759 USDT |
| 2024-06-28 |
0.2888 USDT |
35,434,367.6399 |
0.2911 USDT |
0.2750 USDT |
0.3000 USDT |
0.2794 USDT |
| 2024-06-27 |
0.2925 USDT |
36,533,747.9423 |
0.2977 USDT |
0.2833 USDT |
0.3006 USDT |
0.2912 USDT |
| 2024-06-26 |
0.3101 USDT |
26,549,418.7386 |
0.3242 USDT |
0.2954 USDT |
0.3255 USDT |
0.2976 USDT |
| 2024-06-25 |
0.3231 USDT |
37,542,305.5563 |
0.3267 USDT |
0.3149 USDT |
0.3332 USDT |
0.3241 USDT |
| 2024-06-24 |
0.3278 USDT |
50,152,362.8227 |
0.3340 USDT |
0.3000 USDT |
0.3470 USDT |
0.3270 USDT |
| 2024-06-23 |
0.3334 USDT |
20,238,432.2984 |
0.3434 USDT |
0.3204 USDT |
0.3480 USDT |
0.3342 USDT |
| 2024-06-22 |
0.3360 USDT |
22,679,401.3867 |
0.3280 USDT |
0.3250 USDT |
0.3458 USDT |
0.3435 USDT |
| 2024-06-21 |
0.3453 USDT |
40,266,614.8604 |
0.3443 USDT |
0.3273 USDT |
0.3675 USDT |
0.3281 USDT |
| 2024-06-20 |
0.3348 USDT |
33,213,832.3595 |
0.3254 USDT |
0.3229 USDT |
0.3502 USDT |
0.3443 USDT |
| 2024-06-19 |
0.3405 USDT |
39,901,692.2123 |
0.3343 USDT |
0.3218 USDT |
0.3603 USDT |
0.3253 USDT |
| 2024-06-18 |
0.3043 USDT |
75,375,200.2848 |
0.3154 USDT |
0.2651 USDT |
0.3366 USDT |
0.3343 USDT |
| 2024-06-17 |
0.3286 USDT |
77,416,690.3487 |
0.3292 USDT |
0.3006 USDT |
0.3464 USDT |
0.3153 USDT |