Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.4315 USDT |
2,680,179.0420 |
0.4307 USDT |
0.4252 USDT |
0.4362 USDT |
0.4355 USDT |
| 2024-05-17 |
0.4284 USDT |
3,931,538.2415 |
0.4206 USDT |
0.4148 USDT |
0.4387 USDT |
0.4307 USDT |
| 2024-05-16 |
0.4174 USDT |
5,573,136.9517 |
0.4231 USDT |
0.4060 USDT |
0.4254 USDT |
0.4206 USDT |
| 2024-05-15 |
0.4105 USDT |
7,407,837.4611 |
0.4005 USDT |
0.3946 USDT |
0.4264 USDT |
0.4229 USDT |
| 2024-05-14 |
0.4103 USDT |
10,840,474.6941 |
0.4155 USDT |
0.3993 USDT |
0.4190 USDT |
0.4003 USDT |
| 2024-05-13 |
0.4160 USDT |
6,647,766.9469 |
0.4193 USDT |
0.4028 USDT |
0.4275 USDT |
0.4155 USDT |
| 2024-05-12 |
0.4232 USDT |
2,378,080.7394 |
0.4230 USDT |
0.4148 USDT |
0.4285 USDT |
0.4192 USDT |
| 2024-05-11 |
0.4251 USDT |
2,807,105.4527 |
0.4222 USDT |
0.4191 USDT |
0.4344 USDT |
0.4228 USDT |
| 2024-05-10 |
0.4359 USDT |
6,557,196.1045 |
0.4465 USDT |
0.4152 USDT |
0.4531 USDT |
0.4221 USDT |
| 2024-05-09 |
0.4429 USDT |
5,428,577.8738 |
0.4411 USDT |
0.4318 USDT |
0.4520 USDT |
0.4468 USDT |
| 2024-05-08 |
0.4320 USDT |
12,906,817.2812 |
0.4239 USDT |
0.4177 USDT |
0.4483 USDT |
0.4407 USDT |
| 2024-05-07 |
0.4336 USDT |
6,456,432.5104 |
0.4338 USDT |
0.4212 USDT |
0.4426 USDT |
0.4240 USDT |
| 2024-05-06 |
0.4443 USDT |
10,752,905.7500 |
0.4477 USDT |
0.4334 USDT |
0.4600 USDT |
0.4336 USDT |
| 2024-05-05 |
0.4387 USDT |
4,664,980.3196 |
0.4381 USDT |
0.4298 USDT |
0.4504 USDT |
0.4475 USDT |
| 2024-05-04 |
0.4401 USDT |
2,789,512.2571 |
0.4400 USDT |
0.4333 USDT |
0.4458 USDT |
0.4380 USDT |
| 2024-05-03 |
0.4301 USDT |
5,397,811.0668 |
0.4236 USDT |
0.4197 USDT |
0.4426 USDT |
0.4401 USDT |
| 2024-05-02 |
0.4207 USDT |
5,193,485.7364 |
0.4191 USDT |
0.4069 USDT |
0.4302 USDT |
0.4236 USDT |
| 2024-05-01 |
0.4072 USDT |
12,169,805.1882 |
0.4095 USDT |
0.3865 USDT |
0.4261 USDT |
0.4192 USDT |
| 2024-04-30 |
0.4110 USDT |
8,545,717.4777 |
0.4351 USDT |
0.3927 USDT |
0.4392 USDT |
0.4093 USDT |
| 2024-04-29 |
0.4324 USDT |
5,909,400.3744 |
0.4402 USDT |
0.4215 USDT |
0.4474 USDT |
0.4351 USDT |
| 2024-04-28 |
0.4477 USDT |
5,838,888.2276 |
0.4449 USDT |
0.4380 USDT |
0.4545 USDT |
0.4403 USDT |
| 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 |