Crypto exchange Kucoin

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

Identifier on Kucoin: CRO-USDT
12...56789...2728
Date Price Volume Open Low High Close
2023-06-02 0.0591 USDT 1,056,624.0441 CRO 0.0585 USDT 0.0580 USDT 0.0600 USDT 0.0594 USDT
2023-06-01 0.0591 USDT 3,462,228.9458 CRO 0.0596 USDT 0.0584 USDT 0.0599 USDT 0.0585 USDT
2023-05-31 0.0595 USDT 1,609,450.1198 CRO 0.0598 USDT 0.0591 USDT 0.0603 USDT 0.0593 USDT
2023-05-30 0.0603 USDT 2,322,865.7857 CRO 0.0605 USDT 0.0596 USDT 0.0609 USDT 0.0600 USDT
2023-05-29 0.0606 USDT 3,345,057.9649 CRO 0.0614 USDT 0.0603 USDT 0.0617 USDT 0.0604 USDT
2023-05-28 0.0605 USDT 2,714,019.6698 CRO 0.0603 USDT 0.0600 USDT 0.0615 USDT 0.0612 USDT
2023-05-27 0.0600 USDT 1,751,263.6787 CRO 0.0601 USDT 0.0596 USDT 0.0603 USDT 0.0601 USDT
2023-05-26 0.0599 USDT 1,665,760.6280 CRO 0.0598 USDT 0.0591 USDT 0.0605 USDT 0.0602 USDT
2023-05-25 0.0595 USDT 3,739,661.7961 CRO 0.0597 USDT 0.0583 USDT 0.0601 USDT 0.0596 USDT
2023-05-24 0.0603 USDT 2,199,717.7099 CRO 0.0619 USDT 0.0593 USDT 0.0620 USDT 0.0598 USDT
2023-05-23 0.0622 USDT 1,125,176.3320 CRO 0.0618 USDT 0.0617 USDT 0.0628 USDT 0.0620 USDT
2023-05-22 0.0620 USDT 1,875,730.7943 CRO 0.0616 USDT 0.0613 USDT 0.0628 USDT 0.0619 USDT
2023-05-21 0.0623 USDT 1,186,027.1830 CRO 0.0627 USDT 0.0620 USDT 0.0629 USDT 0.0620 USDT
2023-05-20 0.0629 USDT 1,266,578.8616 CRO 0.0630 USDT 0.0625 USDT 0.0632 USDT 0.0628 USDT
2023-05-19 0.0629 USDT 880,362.4573 CRO 0.0632 USDT 0.0625 USDT 0.0632 USDT 0.0630 USDT
2023-05-18 0.0634 USDT 2,646,408.3814 CRO 0.0638 USDT 0.0625 USDT 0.0646 USDT 0.0629 USDT
2023-05-17 0.0638 USDT 2,475,393.4787 CRO 0.0635 USDT 0.0627 USDT 0.0653 USDT 0.0637 USDT
2023-05-16 0.0635 USDT 1,470,990.8075 CRO 0.0639 USDT 0.0630 USDT 0.0640 USDT 0.0631 USDT
2023-05-15 0.0641 USDT 3,253,822.6189 CRO 0.0639 USDT 0.0632 USDT 0.0648 USDT 0.0639 USDT
2023-05-14 0.0642 USDT 12,525,536.3066 CRO 0.0627 USDT 0.0624 USDT 0.0665 USDT 0.0642 USDT
2023-05-13 0.0621 USDT 2,501,631.5291 CRO 0.0626 USDT 0.0616 USDT 0.0628 USDT 0.0627 USDT
2023-05-12 0.0619 USDT 3,562,533.5614 CRO 0.0631 USDT 0.0611 USDT 0.0631 USDT 0.0619 USDT
2023-05-11 0.0640 USDT 3,874,316.8459 CRO 0.0656 USDT 0.0624 USDT 0.0656 USDT 0.0632 USDT
2023-05-10 0.0654 USDT 3,185,818.8749 CRO 0.0655 USDT 0.0643 USDT 0.0666 USDT 0.0657 USDT
2023-05-09 0.0659 USDT 2,064,106.2088 CRO 0.0664 USDT 0.0650 USDT 0.0670 USDT 0.0653 USDT
2023-05-08 0.0673 USDT 5,090,753.1820 CRO 0.0687 USDT 0.0655 USDT 0.0687 USDT 0.0663 USDT
2023-05-07 0.0686 USDT 3,462,735.1685 CRO 0.0680 USDT 0.0675 USDT 0.0697 USDT 0.0694 USDT
2023-05-06 0.0684 USDT 4,098,854.4398 CRO 0.0700 USDT 0.0670 USDT 0.0701 USDT 0.0680 USDT
2023-05-05 0.0700 USDT 4,770,653.5492 CRO 0.0706 USDT 0.0688 USDT 0.0710 USDT 0.0698 USDT
2023-05-04 0.0706 USDT 7,510,408.9347 CRO 0.0720 USDT 0.0702 USDT 0.0720 USDT 0.0705 USDT
2023-05-03 0.0715 USDT 5,601,274.4766 CRO 0.0732 USDT 0.0705 USDT 0.0736 USDT 0.0719 USDT
2023-05-02 0.0724 USDT 13,435,651.4372 CRO 0.0704 USDT 0.0699 USDT 0.0740 USDT 0.0723 USDT
2023-05-01 0.0709 USDT 8,460,792.1241 CRO 0.0728 USDT 0.0695 USDT 0.0730 USDT 0.0700 USDT
2023-04-30 0.0744 USDT 9,625,929.5699 CRO 0.0757 USDT 0.0729 USDT 0.0757 USDT 0.0736 USDT
2023-04-29 0.0763 USDT 6,403,471.6537 CRO 0.0784 USDT 0.0752 USDT 0.0785 USDT 0.0761 USDT
2023-04-28 0.0782 USDT 29,003,523.9487 CRO 0.0752 USDT 0.0747 USDT 0.0814 USDT 0.0785 USDT
2023-04-27 0.0748 USDT 26,762,021.8644 CRO 0.0714 USDT 0.0697 USDT 0.0806 USDT 0.0753 USDT
2023-04-26 0.0732 USDT 30,041,055.8645 CRO 0.0692 USDT 0.0684 USDT 0.0760 USDT 0.0712 USDT
2023-04-25 0.0678 USDT 12,111,629.2782 CRO 0.0667 USDT 0.0653 USDT 0.0704 USDT 0.0688 USDT
2023-04-24 0.0670 USDT 7,691,785.1360 CRO 0.0679 USDT 0.0658 USDT 0.0682 USDT 0.0667 USDT
2023-04-23 0.0683 USDT 4,206,867.5466 CRO 0.0683 USDT 0.0675 USDT 0.0691 USDT 0.0678 USDT
2023-04-22 0.0679 USDT 3,761,384.1621 CRO 0.0685 USDT 0.0670 USDT 0.0687 USDT 0.0682 USDT
2023-04-21 0.0678 USDT 4,786,068.6641 CRO 0.0680 USDT 0.0668 USDT 0.0690 USDT 0.0680 USDT
2023-04-20 0.0687 USDT 10,014,764.7822 CRO 0.0677 USDT 0.0673 USDT 0.0704 USDT 0.0676 USDT
2023-04-19 0.0712 USDT 10,493,337.5312 CRO 0.0728 USDT 0.0689 USDT 0.0738 USDT 0.0694 USDT
2023-04-18 0.0714 USDT 6,879,776.7561 CRO 0.0699 USDT 0.0691 USDT 0.0726 USDT 0.0722 USDT
2023-04-17 0.0709 USDT 7,087,465.7853 CRO 0.0726 USDT 0.0695 USDT 0.0727 USDT 0.0700 USDT
2023-04-16 0.0723 USDT 6,653,552.0710 CRO 0.0712 USDT 0.0707 USDT 0.0732 USDT 0.0727 USDT
2023-04-15 0.0708 USDT 4,006,498.5484 CRO 0.0705 USDT 0.0699 USDT 0.0714 USDT 0.0710 USDT
2023-04-14 0.0704 USDT 13,882,224.4252 CRO 0.0692 USDT 0.0691 USDT 0.0730 USDT 0.0705 USDT
12...56789...2728