Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.0807 USDT |
77,959,429.0884 |
0.8777 USDT |
0.8641 USDT |
1.2493 USDT |
1.0921 USDT |
| 2024-12-03 |
0.8658 USDT |
69,737,168.7748 |
0.7314 USDT |
0.7231 USDT |
0.9760 USDT |
0.8776 USDT |
| 2024-12-02 |
0.7280 USDT |
59,579,302.9940 |
0.6707 USDT |
0.6687 USDT |
0.8000 USDT |
0.7311 USDT |
| 2024-12-01 |
0.6709 USDT |
40,903,383.3869 |
0.6812 USDT |
0.6334 USDT |
0.7362 USDT |
0.6706 USDT |
| 2024-11-30 |
0.6052 USDT |
46,117,695.8734 |
0.5416 USDT |
0.5339 USDT |
0.6949 USDT |
0.6810 USDT |
| 2024-11-29 |
0.5142 USDT |
20,426,679.8529 |
0.4958 USDT |
0.4861 USDT |
0.5458 USDT |
0.5410 USDT |
| 2024-11-28 |
0.4918 USDT |
13,267,592.5883 |
0.5085 USDT |
0.4749 USDT |
0.5144 USDT |
0.4960 USDT |
| 2024-11-27 |
0.4957 USDT |
21,718,780.5554 |
0.4818 USDT |
0.4689 USDT |
0.5225 USDT |
0.5082 USDT |
| 2024-11-26 |
0.4961 USDT |
18,822,984.0943 |
0.5177 USDT |
0.4673 USDT |
0.5314 USDT |
0.4822 USDT |
| 2024-11-25 |
0.5315 USDT |
33,491,518.4328 |
0.5082 USDT |
0.4800 USDT |
0.5763 USDT |
0.5179 USDT |
| 2024-11-24 |
0.4967 USDT |
25,926,896.9095 |
0.4947 USDT |
0.4667 USDT |
0.5334 USDT |
0.5079 USDT |
| 2024-11-23 |
0.4918 USDT |
43,919,294.9764 |
0.4726 USDT |
0.4540 USDT |
0.5383 USDT |
0.4954 USDT |
| 2024-11-22 |
0.4308 USDT |
31,872,806.0567 |
0.4052 USDT |
0.3943 USDT |
0.4733 USDT |
0.4719 USDT |
| 2024-11-21 |
0.3885 USDT |
28,451,620.5334 |
0.3737 USDT |
0.3554 USDT |
0.4229 USDT |
0.4048 USDT |
| 2024-11-20 |
0.3877 USDT |
24,297,217.0516 |
0.4083 USDT |
0.3600 USDT |
0.4083 USDT |
0.3737 USDT |
| 2024-11-19 |
0.4111 USDT |
55,808,007.7585 |
0.3748 USDT |
0.3693 USDT |
0.4392 USDT |
0.4082 USDT |
| 2024-11-18 |
0.3608 USDT |
44,693,692.2052 |
0.3202 USDT |
0.3166 USDT |
0.3962 USDT |
0.3748 USDT |
| 2024-11-17 |
0.3300 USDT |
21,821,830.5393 |
0.3360 USDT |
0.3142 USDT |
0.3467 USDT |
0.3200 USDT |
| 2024-11-16 |
0.3348 USDT |
42,477,065.3936 |
0.2901 USDT |
0.2876 USDT |
0.3760 USDT |
0.3360 USDT |
| 2024-11-15 |
0.2865 USDT |
20,896,523.2975 |
0.2893 USDT |
0.2761 USDT |
0.2975 USDT |
0.2900 USDT |
| 2024-11-14 |
0.2981 USDT |
28,217,182.8448 |
0.3147 USDT |
0.2843 USDT |
0.3147 USDT |
0.2893 USDT |
| 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 |