Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-18 |
0.5352 USDT |
11,767,919.5858 |
0.5418 USDT |
0.5005 USDT |
0.5519 USDT |
0.5103 USDT |
| 2024-01-17 |
0.5452 USDT |
7,679,452.9204 |
0.5510 USDT |
0.5348 USDT |
0.5535 USDT |
0.5416 USDT |
| 2024-01-16 |
0.5488 USDT |
6,636,488.5720 |
0.5403 USDT |
0.5369 USDT |
0.5565 USDT |
0.5510 USDT |
| 2024-01-15 |
0.5423 USDT |
6,284,543.4548 |
0.5323 USDT |
0.5316 USDT |
0.5494 USDT |
0.5399 USDT |
| 2024-01-14 |
0.5488 USDT |
7,416,320.1996 |
0.5593 USDT |
0.5303 USDT |
0.5601 USDT |
0.5321 USDT |
| 2024-01-13 |
0.5515 USDT |
9,950,888.9722 |
0.5513 USDT |
0.5333 USDT |
0.5656 USDT |
0.5593 USDT |
| 2024-01-12 |
0.5792 USDT |
19,094,008.8204 |
0.5844 USDT |
0.5283 USDT |
0.6046 USDT |
0.5513 USDT |
| 2024-01-11 |
0.5758 USDT |
17,404,529.4432 |
0.5651 USDT |
0.5567 USDT |
0.5940 USDT |
0.5843 USDT |
| 2024-01-10 |
0.5342 USDT |
19,177,297.3505 |
0.5215 USDT |
0.5100 USDT |
0.5780 USDT |
0.5647 USDT |
| 2024-01-09 |
0.5173 USDT |
14,848,554.6450 |
0.5494 USDT |
0.4952 USDT |
0.5507 USDT |
0.5213 USDT |
| 2024-01-08 |
0.5215 USDT |
19,861,531.8122 |
0.5174 USDT |
0.4875 USDT |
0.5516 USDT |
0.5492 USDT |
| 2024-01-07 |
0.5353 USDT |
11,153,398.7204 |
0.5448 USDT |
0.5097 USDT |
0.5548 USDT |
0.5175 USDT |
| 2024-01-06 |
0.5467 USDT |
12,232,195.2719 |
0.5754 USDT |
0.5200 USDT |
0.5758 USDT |
0.5449 USDT |
| 2024-01-05 |
0.5686 USDT |
18,486,287.1117 |
0.5832 USDT |
0.5492 USDT |
0.5921 USDT |
0.5757 USDT |
| 2024-01-04 |
0.5855 USDT |
13,893,480.1898 |
0.5776 USDT |
0.5675 USDT |
0.5948 USDT |
0.5826 USDT |
| 2024-01-03 |
0.5711 USDT |
29,712,743.5007 |
0.6289 USDT |
0.4739 USDT |
0.6384 USDT |
0.5784 USDT |
| 2024-01-02 |
0.6346 USDT |
11,153,092.9435 |
0.6296 USDT |
0.6188 USDT |
0.6464 USDT |
0.6285 USDT |
| 2024-01-01 |
0.6095 USDT |
8,442,851.5378 |
0.6056 USDT |
0.5929 USDT |
0.6295 USDT |
0.6295 USDT |
| 2023-12-31 |
0.6211 USDT |
7,779,810.9604 |
0.6226 USDT |
0.5870 USDT |
0.6361 USDT |
0.6054 USDT |
| 2023-12-30 |
0.6301 USDT |
10,763,776.0204 |
0.6274 USDT |
0.6162 USDT |
0.6426 USDT |
0.6224 USDT |
| 2023-12-29 |
0.6589 USDT |
17,002,726.9189 |
0.7014 USDT |
0.6148 USDT |
0.7080 USDT |
0.6273 USDT |
| 2023-12-28 |
0.6751 USDT |
18,764,811.6247 |
0.6733 USDT |
0.6425 USDT |
0.7092 USDT |
0.7012 USDT |
| 2023-12-27 |
0.6468 USDT |
17,450,555.7911 |
0.6349 USDT |
0.6063 USDT |
0.6831 USDT |
0.6730 USDT |
| 2023-12-26 |
0.6416 USDT |
24,824,478.9969 |
0.6447 USDT |
0.6000 USDT |
0.6835 USDT |
0.6347 USDT |
| 2023-12-25 |
0.6375 USDT |
8,781,455.0210 |
0.6182 USDT |
0.6145 USDT |
0.6539 USDT |
0.6444 USDT |
| 2023-12-24 |
0.6256 USDT |
10,410,263.3013 |
0.6178 USDT |
0.6050 USDT |
0.6458 USDT |
0.6175 USDT |
| 2023-12-23 |
0.6086 USDT |
6,185,599.0827 |
0.6167 USDT |
0.5915 USDT |
0.6250 USDT |
0.6174 USDT |
| 2023-12-22 |
0.6084 USDT |
7,875,693.7980 |
0.5984 USDT |
0.5972 USDT |
0.6200 USDT |
0.6163 USDT |
| 2023-12-21 |
0.5881 USDT |
8,105,443.3798 |
0.5822 USDT |
0.5750 USDT |
0.6021 USDT |
0.5982 USDT |
| 2023-12-20 |
0.5861 USDT |
10,913,350.6824 |
0.5792 USDT |
0.5710 USDT |
0.5993 USDT |
0.5820 USDT |
| 2023-12-19 |
0.5946 USDT |
12,328,038.6600 |
0.6193 USDT |
0.5627 USDT |
0.6293 USDT |
0.5794 USDT |
| 2023-12-18 |
0.6092 USDT |
10,625,115.1109 |
0.6581 USDT |
0.5739 USDT |
0.6596 USDT |
0.6190 USDT |
| 2023-12-17 |
0.6483 USDT |
9,693,523.6945 |
0.6374 USDT |
0.6218 USDT |
0.6822 USDT |
0.6581 USDT |
| 2023-12-16 |
0.6435 USDT |
6,073,444.1048 |
0.6329 USDT |
0.6205 USDT |
0.6578 USDT |
0.6375 USDT |
| 2023-12-15 |
0.6377 USDT |
6,012,045.7975 |
0.6470 USDT |
0.6258 USDT |
0.6590 USDT |
0.6321 USDT |
| 2023-12-14 |
0.6344 USDT |
7,732,453.2715 |
0.6412 USDT |
0.6010 USDT |
0.6496 USDT |
0.6466 USDT |
| 2023-12-13 |
0.6285 USDT |
9,314,282.0881 |
0.6462 USDT |
0.6089 USDT |
0.6470 USDT |
0.6411 USDT |
| 2023-12-12 |
0.6482 USDT |
10,718,756.2657 |
0.6553 USDT |
0.6226 USDT |
0.6733 USDT |
0.6450 USDT |
| 2023-12-11 |
0.6792 USDT |
18,201,272.8979 |
0.7200 USDT |
0.6300 USDT |
0.7222 USDT |
0.6551 USDT |
| 2023-12-10 |
0.6948 USDT |
10,053,340.3511 |
0.6743 USDT |
0.6672 USDT |
0.7244 USDT |
0.7199 USDT |
| 2023-12-09 |
0.6834 USDT |
15,264,479.7096 |
0.6881 USDT |
0.6622 USDT |
0.7046 USDT |
0.6741 USDT |
| 2023-12-08 |
0.6801 USDT |
11,732,339.8071 |
0.6465 USDT |
0.6465 USDT |
0.6988 USDT |
0.6885 USDT |
| 2023-12-07 |
0.6328 USDT |
12,782,177.6069 |
0.6043 USDT |
0.6032 USDT |
0.6609 USDT |
0.6464 USDT |
| 2023-12-06 |
0.6221 USDT |
14,635,633.4364 |
0.6305 USDT |
0.5974 USDT |
0.6422 USDT |
0.6041 USDT |
| 2023-12-05 |
0.6026 USDT |
12,205,211.0956 |
0.6059 USDT |
0.5827 USDT |
0.6358 USDT |
0.6304 USDT |
| 2023-12-04 |
0.5985 USDT |
11,305,773.5478 |
0.6030 USDT |
0.5730 USDT |
0.6174 USDT |
0.6059 USDT |
| 2023-12-03 |
0.5986 USDT |
4,409,033.5584 |
0.6094 USDT |
0.5886 USDT |
0.6141 USDT |
0.6029 USDT |
| 2023-12-02 |
0.5934 USDT |
9,089,919.5674 |
0.5716 USDT |
0.5699 USDT |
0.6260 USDT |
0.6090 USDT |
| 2023-12-01 |
0.5679 USDT |
5,119,785.4301 |
0.5584 USDT |
0.5537 USDT |
0.5732 USDT |
0.5717 USDT |
| 2023-11-30 |
0.5523 USDT |
4,711,496.8564 |
0.5498 USDT |
0.5433 USDT |
0.5614 USDT |
0.5581 USDT |