Identifier on Kucoin: CRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
0.4422 USDT |
16,778,615.5621 CRO |
0.4302 USDT |
0.4266 USDT |
0.4576 USDT |
0.4374 USDT |
| 2022-02-17 |
0.4564 USDT |
16,930,498.6705 CRO |
0.4790 USDT |
0.4258 USDT |
0.4838 USDT |
0.4328 USDT |
| 2022-02-16 |
0.4852 USDT |
11,033,415.9859 CRO |
0.4957 USDT |
0.4727 USDT |
0.4960 USDT |
0.4824 USDT |
| 2022-02-15 |
0.4887 USDT |
20,094,328.0932 CRO |
0.4696 USDT |
0.4618 USDT |
0.5024 USDT |
0.4968 USDT |
| 2022-02-14 |
0.4792 USDT |
34,262,639.9667 CRO |
0.4999 USDT |
0.4581 USDT |
0.5063 USDT |
0.4709 USDT |
| 2022-02-13 |
0.5067 USDT |
35,650,532.8952 CRO |
0.4869 USDT |
0.4833 USDT |
0.5212 USDT |
0.5149 USDT |
| 2022-02-12 |
0.4855 USDT |
21,865,850.7735 CRO |
0.4794 USDT |
0.4732 USDT |
0.4970 USDT |
0.4848 USDT |
| 2022-02-11 |
0.5052 USDT |
25,484,846.3068 CRO |
0.5071 USDT |
0.4804 USDT |
0.5247 USDT |
0.4842 USDT |
| 2022-02-10 |
0.5223 USDT |
38,740,228.4642 CRO |
0.5153 USDT |
0.4956 USDT |
0.5430 USDT |
0.5091 USDT |
| 2022-02-09 |
0.5017 USDT |
17,100,605.3293 CRO |
0.4873 USDT |
0.4775 USDT |
0.5200 USDT |
0.5176 USDT |
| 2022-02-08 |
0.4970 USDT |
21,514,964.3478 CRO |
0.4947 USDT |
0.4747 USDT |
0.5177 USDT |
0.4925 USDT |
| 2022-02-07 |
0.4828 USDT |
26,117,355.8011 CRO |
0.4630 USDT |
0.4550 USDT |
0.5036 USDT |
0.5024 USDT |
| 2022-02-06 |
0.4516 USDT |
8,807,442.4230 CRO |
0.4477 USDT |
0.4436 USDT |
0.4605 USDT |
0.4531 USDT |
| 2022-02-05 |
0.4464 USDT |
22,033,940.7420 CRO |
0.4363 USDT |
0.4282 USDT |
0.4609 USDT |
0.4541 USDT |
| 2022-02-04 |
0.4188 USDT |
14,099,355.8340 CRO |
0.4039 USDT |
0.4000 USDT |
0.4341 USDT |
0.4309 USDT |
| 2022-02-03 |
0.3985 USDT |
10,991,686.3445 CRO |
0.4026 USDT |
0.3911 USDT |
0.4067 USDT |
0.3991 USDT |
| 2022-02-02 |
0.4172 USDT |
13,057,540.1396 CRO |
0.4365 USDT |
0.3981 USDT |
0.4376 USDT |
0.4033 USDT |
| 2022-02-01 |
0.4299 USDT |
13,137,641.4123 CRO |
0.4280 USDT |
0.4221 USDT |
0.4381 USDT |
0.4357 USDT |
| 2022-01-31 |
0.4167 USDT |
16,308,374.2467 CRO |
0.4245 USDT |
0.4012 USDT |
0.4316 USDT |
0.4283 USDT |
| 2022-01-30 |
0.4297 USDT |
10,117,389.3491 CRO |
0.4326 USDT |
0.4166 USDT |
0.4410 USDT |
0.4205 USDT |
| 2022-01-29 |
0.4288 USDT |
15,796,145.1307 CRO |
0.4208 USDT |
0.4156 USDT |
0.4432 USDT |
0.4377 USDT |
| 2022-01-28 |
0.4042 USDT |
18,843,756.6664 CRO |
0.4005 USDT |
0.3891 USDT |
0.4224 USDT |
0.4216 USDT |
| 2022-01-27 |
0.3947 USDT |
20,117,499.2156 CRO |
0.3990 USDT |
0.3803 USDT |
0.4120 USDT |
0.3957 USDT |
| 2022-01-26 |
0.4108 USDT |
31,104,445.9430 CRO |
0.3918 USDT |
0.3880 USDT |
0.4296 USDT |
0.4027 USDT |
| 2022-01-25 |
0.3825 USDT |
21,480,414.4206 CRO |
0.3746 USDT |
0.3655 USDT |
0.3986 USDT |
0.3932 USDT |
| 2022-01-24 |
0.3522 USDT |
31,264,547.4242 CRO |
0.3783 USDT |
0.3291 USDT |
0.3783 USDT |
0.3737 USDT |
| 2022-01-23 |
0.3578 USDT |
23,297,134.5659 CRO |
0.3377 USDT |
0.3358 USDT |
0.3696 USDT |
0.3669 USDT |
| 2022-01-22 |
0.3449 USDT |
30,011,000.1606 CRO |
0.3633 USDT |
0.3251 USDT |
0.3714 USDT |
0.3440 USDT |
| 2022-01-21 |
0.4109 USDT |
37,494,858.4040 CRO |
0.4347 USDT |
0.3867 USDT |
0.4390 USDT |
0.3924 USDT |
| 2022-01-20 |
0.4552 USDT |
23,836,779.8312 CRO |
0.4318 USDT |
0.4264 USDT |
0.4752 USDT |
0.4636 USDT |
| 2022-01-19 |
0.4385 USDT |
11,969,817.3868 CRO |
0.4443 USDT |
0.4300 USDT |
0.4486 USDT |
0.4336 USDT |
| 2022-01-18 |
0.4424 USDT |
19,969,781.7283 CRO |
0.4439 USDT |
0.4328 USDT |
0.4530 USDT |
0.4444 USDT |
| 2022-01-17 |
0.4506 USDT |
16,986,300.8023 CRO |
0.4638 USDT |
0.4377 USDT |
0.4644 USDT |
0.4431 USDT |
| 2022-01-16 |
0.4665 USDT |
13,627,866.7987 CRO |
0.4671 USDT |
0.4601 USDT |
0.4727 USDT |
0.4651 USDT |
| 2022-01-15 |
0.4650 USDT |
17,447,909.2314 CRO |
0.4567 USDT |
0.4550 USDT |
0.4744 USDT |
0.4662 USDT |
| 2022-01-14 |
0.4567 USDT |
19,400,508.7923 CRO |
0.4561 USDT |
0.4452 USDT |
0.4698 USDT |
0.4544 USDT |
| 2022-01-13 |
0.4766 USDT |
21,207,471.5599 CRO |
0.4865 USDT |
0.4553 USDT |
0.4932 USDT |
0.4569 USDT |
| 2022-01-12 |
0.4813 USDT |
27,843,487.0448 CRO |
0.4587 USDT |
0.4577 USDT |
0.4953 USDT |
0.4863 USDT |
| 2022-01-11 |
0.4529 USDT |
18,986,346.3715 CRO |
0.4445 USDT |
0.4388 USDT |
0.4658 USDT |
0.4623 USDT |
| 2022-01-10 |
0.4507 USDT |
22,928,934.8173 CRO |
0.4613 USDT |
0.4287 USDT |
0.4718 USDT |
0.4395 USDT |
| 2022-01-09 |
0.4576 USDT |
7,669,819.6549 CRO |
0.4533 USDT |
0.4482 USDT |
0.4659 USDT |
0.4618 USDT |
| 2022-01-08 |
0.4626 USDT |
19,438,769.5453 CRO |
0.4636 USDT |
0.4411 USDT |
0.4834 USDT |
0.4534 USDT |
| 2022-01-07 |
0.4788 USDT |
28,493,957.5120 CRO |
0.5031 USDT |
0.4612 USDT |
0.5045 USDT |
0.4648 USDT |
| 2022-01-06 |
0.4988 USDT |
29,631,660.3151 CRO |
0.5017 USDT |
0.4844 USDT |
0.5150 USDT |
0.5043 USDT |
| 2022-01-05 |
0.5303 USDT |
28,115,708.9126 CRO |
0.5516 USDT |
0.4982 USDT |
0.5592 USDT |
0.5008 USDT |
| 2022-01-04 |
0.5602 USDT |
18,729,385.5546 CRO |
0.5668 USDT |
0.5461 USDT |
0.5755 USDT |
0.5547 USDT |
| 2022-01-03 |
0.5763 USDT |
15,878,680.0172 CRO |
0.5871 USDT |
0.5601 USDT |
0.5871 USDT |
0.5702 USDT |
| 2022-01-02 |
0.5826 USDT |
15,927,399.2174 CRO |
0.5855 USDT |
0.5722 USDT |
0.5889 USDT |
0.5789 USDT |
| 2022-01-01 |
0.5703 USDT |
14,560,289.9341 CRO |
0.5566 USDT |
0.5557 USDT |
0.5839 USDT |
0.5809 USDT |
| 2021-12-31 |
0.5655 USDT |
30,398,059.8727 CRO |
0.5533 USDT |
0.5467 USDT |
0.5860 USDT |
0.5568 USDT |