Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-16 |
0.3178 USDT |
43,601,149.4993 |
0.3125 USDT |
0.3050 USDT |
0.3383 USDT |
0.3294 USDT |
| 2024-06-15 |
0.3039 USDT |
64,453,925.1487 |
0.2829 USDT |
0.2777 USDT |
0.3294 USDT |
0.3126 USDT |
| 2024-06-14 |
0.2819 USDT |
61,485,671.7321 |
0.2869 USDT |
0.2653 USDT |
0.2983 USDT |
0.2829 USDT |
| 2024-06-13 |
0.2733 USDT |
196,492,306.6386 |
0.3605 USDT |
0.2240 USDT |
0.3605 USDT |
0.2871 USDT |
| 2024-06-12 |
0.3616 USDT |
14,180,563.8865 |
0.3512 USDT |
0.3467 USDT |
0.3752 USDT |
0.3608 USDT |
| 2024-06-11 |
0.3681 USDT |
17,294,598.5442 |
0.3829 USDT |
0.3484 USDT |
0.3846 USDT |
0.3512 USDT |
| 2024-06-10 |
0.3986 USDT |
13,034,342.1661 |
0.4169 USDT |
0.3756 USDT |
0.4231 USDT |
0.3829 USDT |
| 2024-06-09 |
0.4081 USDT |
3,305,481.9582 |
0.4004 USDT |
0.3967 USDT |
0.4247 USDT |
0.4172 USDT |
| 2024-06-08 |
0.4069 USDT |
5,684,531.3661 |
0.4200 USDT |
0.3955 USDT |
0.4218 USDT |
0.4009 USDT |
| 2024-06-07 |
0.4254 USDT |
15,457,245.0659 |
0.4605 USDT |
0.3619 USDT |
0.4650 USDT |
0.4201 USDT |
| 2024-06-06 |
0.4641 USDT |
4,011,677.1031 |
0.4720 USDT |
0.4545 USDT |
0.4736 USDT |
0.4608 USDT |
| 2024-06-05 |
0.4647 USDT |
3,715,800.5331 |
0.4650 USDT |
0.4584 USDT |
0.4734 USDT |
0.4720 USDT |
| 2024-06-04 |
0.4644 USDT |
4,979,600.1628 |
0.4558 USDT |
0.4533 USDT |
0.4765 USDT |
0.4648 USDT |
| 2024-06-03 |
0.4677 USDT |
6,279,011.7127 |
0.4535 USDT |
0.4469 USDT |
0.4808 USDT |
0.4559 USDT |
| 2024-06-02 |
0.4621 USDT |
3,712,076.8180 |
0.4710 USDT |
0.4500 USDT |
0.4755 USDT |
0.4535 USDT |
| 2024-06-01 |
0.4670 USDT |
1,909,925.3657 |
0.4625 USDT |
0.4597 USDT |
0.4748 USDT |
0.4709 USDT |
| 2024-05-31 |
0.4659 USDT |
4,932,746.1583 |
0.4687 USDT |
0.4546 USDT |
0.4758 USDT |
0.4622 USDT |
| 2024-05-30 |
0.4738 USDT |
5,819,301.1939 |
0.4818 USDT |
0.4631 USDT |
0.4875 USDT |
0.4687 USDT |
| 2024-05-29 |
0.4927 USDT |
9,694,844.0241 |
0.4907 USDT |
0.4807 USDT |
0.5058 USDT |
0.4820 USDT |
| 2024-05-28 |
0.4847 USDT |
13,031,194.8500 |
0.4966 USDT |
0.4725 USDT |
0.5068 USDT |
0.4904 USDT |
| 2024-05-27 |
0.4873 USDT |
9,635,575.8684 |
0.4810 USDT |
0.4753 USDT |
0.5029 USDT |
0.4964 USDT |
| 2024-05-26 |
0.4886 USDT |
3,259,680.1531 |
0.4970 USDT |
0.4786 USDT |
0.4994 USDT |
0.4809 USDT |
| 2024-05-25 |
0.5021 USDT |
7,366,254.5515 |
0.4921 USDT |
0.4912 USDT |
0.5155 USDT |
0.4970 USDT |
| 2024-05-24 |
0.4750 USDT |
8,933,383.3986 |
0.4628 USDT |
0.4502 USDT |
0.4933 USDT |
0.4922 USDT |
| 2024-05-23 |
0.4546 USDT |
13,328,849.2695 |
0.4681 USDT |
0.4294 USDT |
0.4740 USDT |
0.4629 USDT |
| 2024-05-22 |
0.4754 USDT |
6,144,926.6406 |
0.4830 USDT |
0.4637 USDT |
0.4840 USDT |
0.4680 USDT |
| 2024-05-21 |
0.4769 USDT |
20,419,474.3111 |
0.4635 USDT |
0.4615 USDT |
0.4952 USDT |
0.4830 USDT |
| 2024-05-20 |
0.4356 USDT |
10,296,375.8148 |
0.4192 USDT |
0.4134 USDT |
0.4641 USDT |
0.4627 USDT |
| 2024-05-19 |
0.4240 USDT |
3,706,309.3300 |
0.4352 USDT |
0.4125 USDT |
0.4382 USDT |
0.4192 USDT |