Identifier on Kucoin: CRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.2102 USDT |
17,215,988.2500 CRO |
0.2045 USDT |
0.1965 USDT |
0.2328 USDT |
0.2130 USDT |
| 2024-12-03 |
0.2008 USDT |
17,320,411.3127 CRO |
0.1851 USDT |
0.1848 USDT |
0.2089 USDT |
0.1972 USDT |
| 2024-12-02 |
0.1827 USDT |
11,728,591.7923 CRO |
0.1915 USDT |
0.1750 USDT |
0.1916 USDT |
0.1783 USDT |
| 2024-12-01 |
0.1893 USDT |
8,476,768.1857 CRO |
0.1868 USDT |
0.1805 USDT |
0.1990 USDT |
0.1927 USDT |
| 2024-11-30 |
0.1861 USDT |
4,617,424.6810 CRO |
0.1898 USDT |
0.1831 USDT |
0.1898 USDT |
0.1867 USDT |
| 2024-11-29 |
0.1841 USDT |
6,110,041.6920 CRO |
0.1782 USDT |
0.1762 USDT |
0.1880 USDT |
0.1855 USDT |
| 2024-11-28 |
0.1769 USDT |
5,420,262.3370 CRO |
0.1805 USDT |
0.1743 USDT |
0.1805 USDT |
0.1760 USDT |
| 2024-11-27 |
0.1777 USDT |
5,916,947.8333 CRO |
0.1729 USDT |
0.1694 USDT |
0.1848 USDT |
0.1823 USDT |
| 2024-11-26 |
0.1717 USDT |
8,371,397.1629 CRO |
0.1783 USDT |
0.1632 USDT |
0.1817 USDT |
0.1723 USDT |
| 2024-11-25 |
0.1869 USDT |
6,842,952.2727 CRO |
0.1919 USDT |
0.1802 USDT |
0.1936 USDT |
0.1849 USDT |
| 2024-11-24 |
0.1917 USDT |
13,643,451.1995 CRO |
0.2042 USDT |
0.1717 USDT |
0.2070 USDT |
0.1894 USDT |
| 2024-11-23 |
0.1939 USDT |
16,229,769.1073 CRO |
0.1920 USDT |
0.1857 USDT |
0.2103 USDT |
0.2026 USDT |
| 2024-11-22 |
0.1921 USDT |
17,469,323.9085 CRO |
0.1866 USDT |
0.1815 USDT |
0.2062 USDT |
0.1922 USDT |
| 2024-11-21 |
0.1793 USDT |
8,647,178.8478 CRO |
0.1789 USDT |
0.1701 USDT |
0.1884 USDT |
0.1877 USDT |
| 2024-11-20 |
0.1804 USDT |
24,153,679.7156 CRO |
0.1720 USDT |
0.1688 USDT |
0.1924 USDT |
0.1788 USDT |
| 2024-11-19 |
0.1678 USDT |
6,895,298.5310 CRO |
0.1708 USDT |
0.1612 USDT |
0.1718 USDT |
0.1675 USDT |
| 2024-11-18 |
0.1779 USDT |
16,999,702.1885 CRO |
0.1594 USDT |
0.1590 USDT |
0.1911 USDT |
0.1743 USDT |
| 2024-11-17 |
0.1588 USDT |
7,368,057.5319 CRO |
0.1653 USDT |
0.1536 USDT |
0.1658 USDT |
0.1553 USDT |
| 2024-11-16 |
0.1660 USDT |
9,708,804.4216 CRO |
0.1669 USDT |
0.1584 USDT |
0.1757 USDT |
0.1633 USDT |
| 2024-11-15 |
0.1628 USDT |
23,220,841.6098 CRO |
0.1503 USDT |
0.1427 USDT |
0.1804 USDT |
0.1665 USDT |
| 2024-11-14 |
0.1587 USDT |
15,686,041.1053 CRO |
0.1736 USDT |
0.1511 USDT |
0.1738 USDT |
0.1551 USDT |
| 2024-11-13 |
0.1716 USDT |
31,396,432.3075 CRO |
0.1766 USDT |
0.1554 USDT |
0.1970 USDT |
0.1674 USDT |
| 2024-11-12 |
0.1936 USDT |
63,795,043.1071 CRO |
0.2077 USDT |
0.1583 USDT |
0.2286 USDT |
0.1822 USDT |
| 2024-11-11 |
0.1676 USDT |
75,069,832.1579 CRO |
0.1241 USDT |
0.1205 USDT |
0.2333 USDT |
0.2143 USDT |
| 2024-11-10 |
0.1230 USDT |
16,926,792.4181 CRO |
0.1038 USDT |
0.1017 USDT |
0.1381 USDT |
0.1212 USDT |
| 2024-11-09 |
0.1063 USDT |
12,485,626.6059 CRO |
0.1090 USDT |
0.0992 USDT |
0.1166 USDT |
0.1035 USDT |
| 2024-11-08 |
0.1067 USDT |
25,077,581.1712 CRO |
0.0922 USDT |
0.0898 USDT |
0.1150 USDT |
0.1125 USDT |
| 2024-11-07 |
0.0874 USDT |
6,851,015.4593 CRO |
0.0856 USDT |
0.0847 USDT |
0.0934 USDT |
0.0923 USDT |
| 2024-11-06 |
0.0857 USDT |
20,016,856.2282 CRO |
0.0723 USDT |
0.0723 USDT |
0.0950 USDT |
0.0853 USDT |
| 2024-11-05 |
0.0720 USDT |
1,133,012.9199 CRO |
0.0705 USDT |
0.0705 USDT |
0.0730 USDT |
0.0726 USDT |
| 2024-11-04 |
0.0713 USDT |
1,178,040.5078 CRO |
0.0717 USDT |
0.0699 USDT |
0.0724 USDT |
0.0700 USDT |
| 2024-11-03 |
0.0714 USDT |
1,328,003.6465 CRO |
0.0724 USDT |
0.0703 USDT |
0.0725 USDT |
0.0717 USDT |
| 2024-11-02 |
0.0731 USDT |
747,464.4809 CRO |
0.0734 USDT |
0.0719 USDT |
0.0739 USDT |
0.0723 USDT |
| 2024-11-01 |
0.0730 USDT |
2,750,632.0428 CRO |
0.0732 USDT |
0.0719 USDT |
0.0746 USDT |
0.0730 USDT |
| 2024-10-31 |
0.0742 USDT |
1,612,439.7174 CRO |
0.0755 USDT |
0.0729 USDT |
0.0757 USDT |
0.0731 USDT |
| 2024-10-30 |
0.0763 USDT |
1,005,945.5086 CRO |
0.0768 USDT |
0.0755 USDT |
0.0770 USDT |
0.0755 USDT |
| 2024-10-29 |
0.0757 USDT |
1,814,519.6140 CRO |
0.0748 USDT |
0.0744 USDT |
0.0770 USDT |
0.0765 USDT |
| 2024-10-28 |
0.0738 USDT |
675,342.7493 CRO |
0.0742 USDT |
0.0730 USDT |
0.0745 USDT |
0.0738 USDT |
| 2024-10-27 |
0.0740 USDT |
563,041.9899 CRO |
0.0729 USDT |
0.0727 USDT |
0.0749 USDT |
0.0741 USDT |
| 2024-10-26 |
0.0727 USDT |
1,360,756.3482 CRO |
0.0718 USDT |
0.0710 USDT |
0.0739 USDT |
0.0731 USDT |
| 2024-10-25 |
0.0741 USDT |
1,313,929.9056 CRO |
0.0757 USDT |
0.0728 USDT |
0.0761 USDT |
0.0740 USDT |
| 2024-10-24 |
0.0759 USDT |
1,561,481.8342 CRO |
0.0757 USDT |
0.0753 USDT |
0.0766 USDT |
0.0760 USDT |
| 2024-10-23 |
0.0758 USDT |
1,892,808.7422 CRO |
0.0771 USDT |
0.0740 USDT |
0.0773 USDT |
0.0758 USDT |
| 2024-10-22 |
0.0773 USDT |
1,208,874.2597 CRO |
0.0775 USDT |
0.0767 USDT |
0.0783 USDT |
0.0772 USDT |
| 2024-10-21 |
0.0786 USDT |
1,415,042.9791 CRO |
0.0794 USDT |
0.0771 USDT |
0.0797 USDT |
0.0781 USDT |
| 2024-10-20 |
0.0777 USDT |
1,699,259.3246 CRO |
0.0780 USDT |
0.0772 USDT |
0.0791 USDT |
0.0786 USDT |
| 2024-10-19 |
0.0785 USDT |
1,781,306.0844 CRO |
0.0782 USDT |
0.0760 USDT |
0.0792 USDT |
0.0781 USDT |
| 2024-10-18 |
0.0779 USDT |
1,442,845.6626 CRO |
0.0775 USDT |
0.0773 USDT |
0.0785 USDT |
0.0779 USDT |
| 2024-10-17 |
0.0780 USDT |
2,115,290.3386 CRO |
0.0788 USDT |
0.0771 USDT |
0.0792 USDT |
0.0775 USDT |
| 2024-10-16 |
0.0783 USDT |
1,577,994.7703 CRO |
0.0779 USDT |
0.0775 USDT |
0.0792 USDT |
0.0789 USDT |