Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.2651 USDT |
22,854,870.8665 |
0.2689 USDT |
0.2568 USDT |
0.2741 USDT |
0.2625 USDT |
| 2024-10-14 |
0.2634 USDT |
10,208,914.6035 |
0.2573 USDT |
0.2545 USDT |
0.2698 USDT |
0.2687 USDT |
| 2024-10-13 |
0.2567 USDT |
7,834,161.0718 |
0.2603 USDT |
0.2517 USDT |
0.2608 USDT |
0.2574 USDT |
| 2024-10-12 |
0.2606 USDT |
8,664,315.4327 |
0.2588 USDT |
0.2566 USDT |
0.2639 USDT |
0.2604 USDT |
| 2024-10-11 |
0.2605 USDT |
9,427,081.4664 |
0.2587 USDT |
0.2552 USDT |
0.2656 USDT |
0.2588 USDT |
| 2024-10-10 |
0.2592 USDT |
19,273,093.4466 |
0.2575 USDT |
0.2515 USDT |
0.2662 USDT |
0.2588 USDT |
| 2024-10-09 |
0.2523 USDT |
13,346,672.7278 |
0.2531 USDT |
0.2445 USDT |
0.2595 USDT |
0.2577 USDT |
| 2024-10-08 |
0.2545 USDT |
9,000,898.6678 |
0.2559 USDT |
0.2490 USDT |
0.2602 USDT |
0.2530 USDT |
| 2024-10-07 |
0.2621 USDT |
10,814,769.7232 |
0.2600 USDT |
0.2542 USDT |
0.2675 USDT |
0.2559 USDT |
| 2024-10-06 |
0.2574 USDT |
7,667,785.7293 |
0.2534 USDT |
0.2513 USDT |
0.2630 USDT |
0.2601 USDT |
| 2024-10-05 |
0.2567 USDT |
6,259,284.3160 |
0.2588 USDT |
0.2505 USDT |
0.2602 USDT |
0.2536 USDT |
| 2024-10-04 |
0.2595 USDT |
14,539,910.8276 |
0.2591 USDT |
0.2528 USDT |
0.2647 USDT |
0.2589 USDT |
| 2024-10-03 |
0.2545 USDT |
13,738,605.8350 |
0.2538 USDT |
0.2466 USDT |
0.2602 USDT |
0.2592 USDT |
| 2024-10-02 |
0.2565 USDT |
13,320,329.8997 |
0.2589 USDT |
0.2458 USDT |
0.2666 USDT |
0.2537 USDT |
| 2024-10-01 |
0.2724 USDT |
23,554,695.9442 |
0.2772 USDT |
0.2506 USDT |
0.2873 USDT |
0.2590 USDT |
| 2024-09-30 |
0.2938 USDT |
15,965,031.7082 |
0.2998 USDT |
0.2741 USDT |
0.3043 USDT |
0.2775 USDT |
| 2024-09-29 |
0.3010 USDT |
10,579,859.4129 |
0.3061 USDT |
0.2957 USDT |
0.3082 USDT |
0.2997 USDT |
| 2024-09-28 |
0.3105 USDT |
15,427,523.7833 |
0.3187 USDT |
0.2994 USDT |
0.3218 USDT |
0.3061 USDT |
| 2024-09-27 |
0.3095 USDT |
18,148,437.1608 |
0.3000 USDT |
0.2974 USDT |
0.3204 USDT |
0.3189 USDT |
| 2024-09-26 |
0.3022 USDT |
24,257,472.0277 |
0.3032 USDT |
0.2895 USDT |
0.3123 USDT |
0.3002 USDT |
| 2024-09-25 |
0.3066 USDT |
18,173,188.6357 |
0.3059 USDT |
0.3002 USDT |
0.3138 USDT |
0.3028 USDT |
| 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 |