Crypto exchange Kucoin

Market Crypto.com Coin (CRO) / Tether (USDT)

Identifier on Kucoin: CRO-USDT
Date Price Volume Open Low High Close
2021-01-14 0.0735 USDT 964,160.8002 CRO 0.0711 USDT 0.0699 USDT 0.0766 USDT 0.0766 USDT
2021-01-13 0.0684 USDT 735,512.8642 CRO 0.0650 USDT 0.0641 USDT 0.0723 USDT 0.0711 USDT
2021-01-12 0.0661 USDT 2,569,767.3947 CRO 0.0665 USDT 0.0622 USDT 0.0729 USDT 0.0653 USDT
2021-01-11 0.0648 USDT 1,540,818.0668 CRO 0.0777 USDT 0.0590 USDT 0.0777 USDT 0.0664 USDT
2021-01-10 0.0812 USDT 578,526.9803 CRO 0.0828 USDT 0.0716 USDT 0.0876 USDT 0.0777 USDT
2021-01-09 0.0823 USDT 562,346.1447 CRO 0.0824 USDT 0.0770 USDT 0.0868 USDT 0.0828 USDT
2021-01-08 0.0821 USDT 1,641,768.4762 CRO 0.0777 USDT 0.0711 USDT 0.0910 USDT 0.0827 USDT
2021-01-07 0.0769 USDT 830,383.4013 CRO 0.0766 USDT 0.0711 USDT 0.0799 USDT 0.0777 USDT
2021-01-06 0.0721 USDT 1,047,406.6816 CRO 0.0669 USDT 0.0652 USDT 0.0796 USDT 0.0765 USDT
2021-01-05 0.0654 USDT 584,142.8557 CRO 0.0652 USDT 0.0620 USDT 0.0679 USDT 0.0668 USDT
2021-01-04 0.0654 USDT 988,091.0236 CRO 0.0598 USDT 0.0590 USDT 0.0716 USDT 0.0650 USDT
2021-01-03 0.0598 USDT 556,096.5646 CRO 0.0616 USDT 0.0586 USDT 0.0638 USDT 0.0598 USDT
2021-01-02 0.0638 USDT 1,198,971.0135 CRO 0.0599 USDT 0.0598 USDT 0.0720 USDT 0.0620 USDT
2021-01-01 0.0590 USDT 599,288.4339 CRO 0.0581 USDT 0.0575 USDT 0.0616 USDT 0.0594 USDT
2020-12-31 0.0584 USDT 258,358.5483 CRO 0.0590 USDT 0.0565 USDT 0.0597 USDT 0.0583 USDT
2020-12-30 0.0592 USDT 372,328.9379 CRO 0.0583 USDT 0.0574 USDT 0.0640 USDT 0.0586 USDT
2020-12-29 0.0579 USDT 463,283.3504 CRO 0.0593 USDT 0.0520 USDT 0.0644 USDT 0.0581 USDT
2020-12-28 0.0587 USDT 186,195.5369 CRO 0.0576 USDT 0.0571 USDT 0.0606 USDT 0.0595 USDT
2020-12-27 0.0584 USDT 202,087.4222 CRO 0.0593 USDT 0.0562 USDT 0.0634 USDT 0.0573 USDT
2020-12-26 0.0595 USDT 284,826.9732 CRO 0.0585 USDT 0.0577 USDT 0.0628 USDT 0.0590 USDT
2020-12-25 0.0579 USDT 288,261.0450 CRO 0.0577 USDT 0.0570 USDT 0.0604 USDT 0.0587 USDT
2020-12-24 0.0555 USDT 122,481.5702 CRO 0.0550 USDT 0.0537 USDT 0.0598 USDT 0.0580 USDT
2020-12-23 0.0581 USDT 162,162.8057 CRO 0.0601 USDT 0.0547 USDT 0.0615 USDT 0.0553 USDT
2020-12-22 0.0601 USDT 149,828.6653 CRO 0.0594 USDT 0.0589 USDT 0.0613 USDT 0.0604 USDT
2020-12-21 0.0612 USDT 810,985.9298 CRO 0.0662 USDT 0.0541 USDT 0.0694 USDT 0.0591 USDT
2020-12-20 0.0660 USDT 350,169.3340 CRO 0.0653 USDT 0.0648 USDT 0.0681 USDT 0.0659 USDT
2020-12-19 0.0658 USDT 392,584.8151 CRO 0.0648 USDT 0.0647 USDT 0.0694 USDT 0.0654 USDT
2020-12-18 0.0656 USDT 603,023.7557 CRO 0.0665 USDT 0.0641 USDT 0.0716 USDT 0.0648 USDT
2020-12-17 0.0686 USDT 351,187.3256 CRO 0.0648 USDT 0.0647 USDT 0.0772 USDT 0.0664 USDT
2020-12-16 0.0627 USDT 169,746.1768 CRO 0.0619 USDT 0.0602 USDT 0.0648 USDT 0.0648 USDT
2020-12-15 0.0617 USDT 173,002.3222 CRO 0.0617 USDT 0.0610 USDT 0.0635 USDT 0.0615 USDT
2020-12-14 0.0609 USDT 145,949.7853 CRO 0.0603 USDT 0.0600 USDT 0.0618 USDT 0.0617 USDT
2020-12-13 0.0613 USDT 292,728.9303 CRO 0.0595 USDT 0.0591 USDT 0.0639 USDT 0.0608 USDT
2020-12-12 0.0593 USDT 142,967.8379 CRO 0.0583 USDT 0.0583 USDT 0.0607 USDT 0.0596 USDT
2020-12-11 0.0577 USDT 195,835.5332 CRO 0.0589 USDT 0.0566 USDT 0.0595 USDT 0.0586 USDT
2020-12-10 0.0604 USDT 89,133.6618 CRO 0.0602 USDT 0.0577 USDT 0.0620 USDT 0.0590 USDT
2020-12-09 0.0592 USDT 103,125.4848 CRO 0.0603 USDT 0.0567 USDT 0.0618 USDT 0.0602 USDT
2020-12-08 0.0615 USDT 139,017.1932 CRO 0.0642 USDT 0.0586 USDT 0.0647 USDT 0.0607 USDT
2020-12-07 0.0637 USDT 190,366.7388 CRO 0.0638 USDT 0.0628 USDT 0.0650 USDT 0.0642 USDT
2020-12-06 0.0638 USDT 126,488.5778 CRO 0.0642 USDT 0.0630 USDT 0.0650 USDT 0.0638 USDT
2020-12-05 0.0636 USDT 171,810.2927 CRO 0.0628 USDT 0.0623 USDT 0.0661 USDT 0.0642 USDT
2020-12-04 0.0645 USDT 317,180.9720 CRO 0.0661 USDT 0.0627 USDT 0.0668 USDT 0.0628 USDT
2020-12-03 0.0661 USDT 382,339.5080 CRO 0.0677 USDT 0.0648 USDT 0.0687 USDT 0.0659 USDT
2020-12-02 0.0660 USDT 495,140.3199 CRO 0.0653 USDT 0.0643 USDT 0.0686 USDT 0.0677 USDT
2020-12-01 0.0675 USDT 302,009.2225 CRO 0.0704 USDT 0.0640 USDT 0.0720 USDT 0.0660 USDT
2020-11-30 0.0677 USDT 617,695.5853 CRO 0.0665 USDT 0.0650 USDT 0.0720 USDT 0.0703 USDT
2020-11-29 0.0658 USDT 165,261.3107 CRO 0.0649 USDT 0.0642 USDT 0.0669 USDT 0.0660 USDT
2020-11-28 0.0657 USDT 798,155.1150 CRO 0.0644 USDT 0.0630 USDT 0.0698 USDT 0.0654 USDT
2020-11-27 0.0640 USDT 424,630.7946 CRO 0.0641 USDT 0.0613 USDT 0.0689 USDT 0.0644 USDT
2020-11-26 0.0692 USDT 539,001.3521 CRO 0.0779 USDT 0.0612 USDT 0.0794 USDT 0.0642 USDT