Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.4340 USDT |
6,729,084.0043 |
0.4399 USDT |
0.4193 USDT |
0.4473 USDT |
0.4449 USDT |
| 2024-04-26 |
0.4385 USDT |
6,437,224.9945 |
0.4421 USDT |
0.4288 USDT |
0.4480 USDT |
0.4399 USDT |
| 2024-04-25 |
0.4351 USDT |
7,776,387.8962 |
0.4375 USDT |
0.4244 USDT |
0.4486 USDT |
0.4424 USDT |
| 2024-04-24 |
0.4580 USDT |
7,888,788.2765 |
0.4627 USDT |
0.4314 USDT |
0.4785 USDT |
0.4376 USDT |
| 2024-04-23 |
0.4633 USDT |
6,196,081.0896 |
0.4675 USDT |
0.4564 USDT |
0.4718 USDT |
0.4628 USDT |
| 2024-04-22 |
0.4652 USDT |
6,122,614.9499 |
0.4541 USDT |
0.4523 USDT |
0.4763 USDT |
0.4675 USDT |
| 2024-04-21 |
0.4563 USDT |
5,556,633.3007 |
0.4624 USDT |
0.4437 USDT |
0.4669 USDT |
0.4540 USDT |
| 2024-04-20 |
0.4442 USDT |
7,392,431.9615 |
0.4324 USDT |
0.4258 USDT |
0.4652 USDT |
0.4627 USDT |
| 2024-04-19 |
0.4279 USDT |
13,148,355.7579 |
0.4322 USDT |
0.3976 USDT |
0.4444 USDT |
0.4328 USDT |
| 2024-04-18 |
0.4292 USDT |
11,185,879.8198 |
0.4251 USDT |
0.4145 USDT |
0.4386 USDT |
0.4322 USDT |
| 2024-04-17 |
0.4223 USDT |
11,630,351.4380 |
0.4317 USDT |
0.4062 USDT |
0.4363 USDT |
0.4253 USDT |
| 2024-04-16 |
0.4254 USDT |
15,004,597.9274 |
0.4280 USDT |
0.4107 USDT |
0.4393 USDT |
0.4319 USDT |
| 2024-04-15 |
0.4414 USDT |
19,070,473.9470 |
0.4526 USDT |
0.4079 USDT |
0.4641 USDT |
0.4278 USDT |
| 2024-04-14 |
0.4333 USDT |
32,427,256.4564 |
0.4223 USDT |
0.4093 USDT |
0.4569 USDT |
0.4526 USDT |
| 2024-04-13 |
0.4321 USDT |
44,373,065.3693 |
0.4807 USDT |
0.3459 USDT |
0.4922 USDT |
0.4226 USDT |
| 2024-04-12 |
0.5165 USDT |
44,009,355.8596 |
0.6040 USDT |
0.4057 USDT |
0.6105 USDT |
0.4808 USDT |
| 2024-04-11 |
0.6087 USDT |
5,792,951.1879 |
0.6181 USDT |
0.5952 USDT |
0.6229 USDT |
0.6041 USDT |
| 2024-04-10 |
0.6087 USDT |
6,995,965.4062 |
0.6206 USDT |
0.5866 USDT |
0.6229 USDT |
0.6179 USDT |
| 2024-04-09 |
0.6374 USDT |
6,049,367.5969 |
0.6546 USDT |
0.6189 USDT |
0.6570 USDT |
0.6210 USDT |
| 2024-04-08 |
0.6470 USDT |
5,463,363.5843 |
0.6360 USDT |
0.6241 USDT |
0.6599 USDT |
0.6547 USDT |
| 2024-04-07 |
0.6330 USDT |
2,921,570.2067 |
0.6225 USDT |
0.6205 USDT |
0.6444 USDT |
0.6360 USDT |
| 2024-04-06 |
0.6193 USDT |
2,248,832.6660 |
0.6151 USDT |
0.6116 USDT |
0.6278 USDT |
0.6223 USDT |
| 2024-04-05 |
0.6135 USDT |
6,415,841.2402 |
0.6276 USDT |
0.5963 USDT |
0.6300 USDT |
0.6152 USDT |
| 2024-04-04 |
0.6211 USDT |
7,321,596.1013 |
0.6027 USDT |
0.5928 USDT |
0.6383 USDT |
0.6277 USDT |
| 2024-04-03 |
0.6045 USDT |
7,850,154.5186 |
0.6075 USDT |
0.5830 USDT |
0.6208 USDT |
0.6029 USDT |
| 2024-04-02 |
0.6145 USDT |
12,004,168.4096 |
0.6553 USDT |
0.5954 USDT |
0.6555 USDT |
0.6076 USDT |
| 2024-04-01 |
0.6577 USDT |
10,679,689.1327 |
0.6944 USDT |
0.6339 USDT |
0.6958 USDT |
0.6551 USDT |
| 2024-03-31 |
0.6912 USDT |
4,195,271.3523 |
0.6830 USDT |
0.6806 USDT |
0.6990 USDT |
0.6942 USDT |
| 2024-03-30 |
0.6967 USDT |
4,955,217.8852 |
0.7078 USDT |
0.6800 USDT |
0.7128 USDT |
0.6832 USDT |
| 2024-03-29 |
0.7085 USDT |
7,864,342.2824 |
0.7018 USDT |
0.6902 USDT |
0.7267 USDT |
0.7077 USDT |
| 2024-03-28 |
0.6936 USDT |
7,883,464.7567 |
0.6940 USDT |
0.6784 USDT |
0.7075 USDT |
0.7017 USDT |
| 2024-03-27 |
0.6986 USDT |
8,583,322.8375 |
0.7135 USDT |
0.6755 USDT |
0.7228 USDT |
0.6940 USDT |
| 2024-03-26 |
0.7091 USDT |
8,193,620.4709 |
0.7074 USDT |
0.6905 USDT |
0.7265 USDT |
0.7135 USDT |
| 2024-03-25 |
0.6989 USDT |
8,446,057.0132 |
0.6817 USDT |
0.6768 USDT |
0.7202 USDT |
0.7074 USDT |
| 2024-03-24 |
0.6667 USDT |
7,430,715.5586 |
0.6650 USDT |
0.6520 USDT |
0.6850 USDT |
0.6814 USDT |
| 2024-03-23 |
0.6695 USDT |
6,478,187.5616 |
0.6688 USDT |
0.6532 USDT |
0.6810 USDT |
0.6647 USDT |
| 2024-03-22 |
0.6638 USDT |
12,454,118.1694 |
0.6751 USDT |
0.6372 USDT |
0.6884 USDT |
0.6686 USDT |
| 2024-03-21 |
0.6710 USDT |
12,059,918.1649 |
0.6711 USDT |
0.6503 USDT |
0.6853 USDT |
0.6753 USDT |
| 2024-03-20 |
0.6299 USDT |
19,552,045.9795 |
0.6030 USDT |
0.5890 USDT |
0.6749 USDT |
0.6718 USDT |
| 2024-03-19 |
0.6107 USDT |
25,106,983.9171 |
0.6555 USDT |
0.5773 USDT |
0.6618 USDT |
0.6039 USDT |
| 2024-03-18 |
0.6708 USDT |
24,733,444.5365 |
0.6891 USDT |
0.6396 USDT |
0.7004 USDT |
0.6560 USDT |
| 2024-03-17 |
0.6919 USDT |
20,663,607.9525 |
0.6930 USDT |
0.6537 USDT |
0.7157 USDT |
0.6892 USDT |
| 2024-03-16 |
0.7261 USDT |
15,300,085.7724 |
0.7713 USDT |
0.6772 USDT |
0.7761 USDT |
0.6928 USDT |
| 2024-03-15 |
0.7619 USDT |
24,826,288.4773 |
0.8314 USDT |
0.7080 USDT |
0.8442 USDT |
0.7718 USDT |
| 2024-03-14 |
0.8374 USDT |
17,596,568.3958 |
0.8636 USDT |
0.7840 USDT |
0.8793 USDT |
0.8314 USDT |
| 2024-03-13 |
0.8532 USDT |
17,078,600.4968 |
0.8312 USDT |
0.8220 USDT |
0.8793 USDT |
0.8635 USDT |
| 2024-03-12 |
0.8104 USDT |
18,470,599.8807 |
0.8557 USDT |
0.7568 USDT |
0.8559 USDT |
0.8306 USDT |
| 2024-03-11 |
0.8158 USDT |
22,761,064.4353 |
0.8196 USDT |
0.7580 USDT |
0.8592 USDT |
0.8561 USDT |
| 2024-03-10 |
0.7934 USDT |
21,397,737.7959 |
0.7826 USDT |
0.7673 USDT |
0.8199 USDT |
0.8193 USDT |
| 2024-03-09 |
0.7966 USDT |
21,029,817.3588 |
0.7631 USDT |
0.7600 USDT |
0.8245 USDT |
0.7815 USDT |