Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.3193 USDT |
24,834,725.6313 |
0.3342 USDT |
0.3090 USDT |
0.3365 USDT |
0.3143 USDT |
| 2024-08-25 |
0.3367 USDT |
17,581,218.4808 |
0.3514 USDT |
0.3253 USDT |
0.3516 USDT |
0.3342 USDT |
| 2024-08-24 |
0.3545 USDT |
40,385,547.7483 |
0.3398 USDT |
0.3324 USDT |
0.3678 USDT |
0.3514 USDT |
| 2024-08-23 |
0.3325 USDT |
30,332,856.9807 |
0.3270 USDT |
0.3185 USDT |
0.3463 USDT |
0.3397 USDT |
| 2024-08-22 |
0.3292 USDT |
22,242,147.2328 |
0.3366 USDT |
0.3248 USDT |
0.3376 USDT |
0.3269 USDT |
| 2024-08-21 |
0.3376 USDT |
57,170,329.8276 |
0.3303 USDT |
0.3236 USDT |
0.3476 USDT |
0.3365 USDT |
| 2024-08-20 |
0.3118 USDT |
36,775,306.1645 |
0.3036 USDT |
0.2936 USDT |
0.3336 USDT |
0.3303 USDT |
| 2024-08-19 |
0.3017 USDT |
23,983,739.8874 |
0.3085 USDT |
0.2921 USDT |
0.3095 USDT |
0.3036 USDT |
| 2024-08-18 |
0.3148 USDT |
27,447,542.8017 |
0.3148 USDT |
0.3063 USDT |
0.3271 USDT |
0.3084 USDT |
| 2024-08-17 |
0.3184 USDT |
27,889,228.1643 |
0.3297 USDT |
0.3094 USDT |
0.3299 USDT |
0.3152 USDT |
| 2024-08-16 |
0.3141 USDT |
69,330,988.6850 |
0.3168 USDT |
0.2967 USDT |
0.3386 USDT |
0.3298 USDT |
| 2024-08-15 |
0.3156 USDT |
65,826,032.2458 |
0.3238 USDT |
0.3035 USDT |
0.3282 USDT |
0.3169 USDT |
| 2024-08-14 |
0.3104 USDT |
53,448,741.1607 |
0.3061 USDT |
0.2943 USDT |
0.3281 USDT |
0.3239 USDT |
| 2024-08-13 |
0.3088 USDT |
71,175,652.2649 |
0.3034 USDT |
0.2978 USDT |
0.3256 USDT |
0.3062 USDT |
| 2024-08-12 |
0.2880 USDT |
106,276,570.5174 |
0.2456 USDT |
0.2456 USDT |
0.3206 USDT |
0.3035 USDT |
| 2024-08-11 |
0.2531 USDT |
24,071,757.0632 |
0.2566 USDT |
0.2441 USDT |
0.2605 USDT |
0.2454 USDT |
| 2024-08-10 |
0.2551 USDT |
24,024,275.7823 |
0.2519 USDT |
0.2489 USDT |
0.2602 USDT |
0.2567 USDT |
| 2024-08-09 |
0.2491 USDT |
42,950,254.1568 |
0.2557 USDT |
0.2410 USDT |
0.2561 USDT |
0.2520 USDT |
| 2024-08-08 |
0.2438 USDT |
50,425,724.4361 |
0.2325 USDT |
0.2258 USDT |
0.2573 USDT |
0.2557 USDT |
| 2024-08-07 |
0.2355 USDT |
53,224,635.7275 |
0.2289 USDT |
0.2242 USDT |
0.2444 USDT |
0.2322 USDT |
| 2024-08-06 |
0.2254 USDT |
69,979,188.2407 |
0.2089 USDT |
0.2087 USDT |
0.2401 USDT |
0.2288 USDT |
| 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 |