Crypto exchange Kucoin

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

Identifier on Kucoin: CRO-USDT
Date Price Volume Open Low High Close
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
2021-12-30 0.5549 USDT 25,701,410.2115 CRO 0.5460 USDT 0.5387 USDT 0.5686 USDT 0.5562 USDT
2021-12-29 0.5645 USDT 29,648,272.8977 CRO 0.5655 USDT 0.5475 USDT 0.5817 USDT 0.5514 USDT
2021-12-28 0.5861 USDT 47,447,221.3710 CRO 0.6228 USDT 0.5519 USDT 0.6230 USDT 0.5712 USDT
2021-12-27 0.6335 USDT 27,268,716.8102 CRO 0.6248 USDT 0.6170 USDT 0.6512 USDT 0.6345 USDT
2021-12-26 0.6222 USDT 46,859,207.1647 CRO 0.6426 USDT 0.6031 USDT 0.6457 USDT 0.6219 USDT
2021-12-25 0.6488 USDT 49,688,484.7019 CRO 0.6273 USDT 0.6221 USDT 0.6671 USDT 0.6538 USDT
2021-12-24 0.6426 USDT 85,066,100.6845 CRO 0.5953 USDT 0.5912 USDT 0.6856 USDT 0.6511 USDT
2021-12-23 0.5766 USDT 50,123,910.4857 CRO 0.5363 USDT 0.5294 USDT 0.6120 USDT 0.5949 USDT
2021-12-22 0.5377 USDT 23,287,254.4011 CRO 0.5300 USDT 0.5248 USDT 0.5488 USDT 0.5413 USDT
2021-12-21 0.5149 USDT 17,593,473.1857 CRO 0.4993 USDT 0.4947 USDT 0.5250 USDT 0.5224 USDT
2021-12-20 0.4938 USDT 23,836,184.8906 CRO 0.5133 USDT 0.4800 USDT 0.5193 USDT 0.4969 USDT
2021-12-19 0.5253 USDT 16,786,813.8949 CRO 0.5262 USDT 0.5115 USDT 0.5403 USDT 0.5156 USDT