Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-07 |
0.3847 USDT |
687,112.1772 CRV |
0.3821 USDT |
0.3701 USDT |
0.4065 USDT |
0.3797 USDT |
| 2026-09-06 |
0.3793 USDT |
845,523.7817 CRV |
0.3783 USDT |
0.3618 USDT |
0.3908 USDT |
0.3840 USDT |
| 2026-09-05 |
0.3652 USDT |
874,236.6200 CRV |
0.3525 USDT |
0.3478 USDT |
0.3868 USDT |
0.3800 USDT |
| 2026-09-04 |
0.3645 USDT |
1,243,397.7019 CRV |
0.3634 USDT |
0.3511 USDT |
0.3822 USDT |
0.3515 USDT |
| 2026-09-03 |
0.3645 USDT |
728,311.2223 CRV |
0.3631 USDT |
0.3546 USDT |
0.3822 USDT |
0.3649 USDT |
| 2026-09-02 |
0.3661 USDT |
1,795,347.1009 CRV |
0.3716 USDT |
0.3524 USDT |
0.3938 USDT |
0.3617 USDT |
| 2026-09-01 |
0.3605 USDT |
2,792,295.5828 CRV |
0.3377 USDT |
0.3377 USDT |
0.3778 USDT |
0.3721 USDT |
| 2026-08-31 |
0.3204 USDT |
2,199,494.6738 CRV |
0.2953 USDT |
0.2948 USDT |
0.3403 USDT |
0.3378 USDT |
| 2026-08-30 |
0.3014 USDT |
999,798.7861 CRV |
0.3046 USDT |
0.2904 USDT |
0.3130 USDT |
0.2907 USDT |
| 2026-08-29 |
0.3047 USDT |
561,934.6801 CRV |
0.3055 USDT |
0.3004 USDT |
0.3100 USDT |
0.3047 USDT |
| 2026-08-28 |
0.3136 USDT |
925,988.7489 CRV |
0.3262 USDT |
0.2999 USDT |
0.3339 USDT |
0.3034 USDT |
| 2026-08-27 |
0.3270 USDT |
1,247,341.3170 CRV |
0.3164 USDT |
0.3122 USDT |
0.3377 USDT |
0.3265 USDT |
| 2026-08-26 |
0.3145 USDT |
738,117.3331 CRV |
0.3142 USDT |
0.3020 USDT |
0.3240 USDT |
0.3162 USDT |
| 2026-08-25 |
0.3290 USDT |
1,275,808.4603 CRV |
0.3386 USDT |
0.3106 USDT |
0.3440 USDT |
0.3151 USDT |
| 2026-08-24 |
0.3290 USDT |
696,134.7561 CRV |
0.3292 USDT |
0.3197 USDT |
0.3409 USDT |
0.3396 USDT |
| 2026-08-23 |
0.3291 USDT |
1,839,998.2921 CRV |
0.3360 USDT |
0.3110 USDT |
0.3464 USDT |
0.3294 USDT |
| 2026-08-22 |
0.3318 USDT |
3,513,051.9405 CRV |
0.3434 USDT |
0.2851 USDT |
0.3534 USDT |
0.3375 USDT |
| 2026-08-21 |
0.3153 USDT |
4,770,925.7997 CRV |
0.2855 USDT |
0.2833 USDT |
0.3475 USDT |
0.3459 USDT |
| 2026-08-20 |
0.2711 USDT |
2,553,822.9644 CRV |
0.2543 USDT |
0.2543 USDT |
0.2860 USDT |
0.2849 USDT |
| 2026-08-19 |
0.2527 USDT |
2,156,559.8736 CRV |
0.2416 USDT |
0.2354 USDT |
0.2708 USDT |
0.2547 USDT |
| 2026-08-18 |
0.2427 USDT |
780,567.7226 CRV |
0.2416 USDT |
0.2359 USDT |
0.2485 USDT |
0.2416 USDT |
| 2026-08-17 |
0.2465 USDT |
637,496.0331 CRV |
0.2492 USDT |
0.2406 USDT |
0.2538 USDT |
0.2416 USDT |
| 2026-08-16 |
0.2487 USDT |
981,127.1503 CRV |
0.2417 USDT |
0.2394 USDT |
0.2555 USDT |
0.2491 USDT |
| 2026-08-15 |
0.2413 USDT |
474,682.8526 CRV |
0.2390 USDT |
0.2382 USDT |
0.2442 USDT |
0.2420 USDT |
| 2026-08-14 |
0.2473 USDT |
564,415.1189 CRV |
0.2548 USDT |
0.2382 USDT |
0.2555 USDT |
0.2387 USDT |
| 2026-08-13 |
0.2556 USDT |
876,135.3868 CRV |
0.2678 USDT |
0.2479 USDT |
0.2691 USDT |
0.2542 USDT |
| 2026-08-12 |
0.2729 USDT |
1,524,349.1412 CRV |
0.2699 USDT |
0.2606 USDT |
0.2862 USDT |
0.2671 USDT |
| 2026-08-11 |
0.2672 USDT |
2,054,181.0751 CRV |
0.2625 USDT |
0.2590 USDT |
0.2769 USDT |
0.2700 USDT |
| 2026-08-10 |
0.2497 USDT |
1,153,889.8436 CRV |
0.2369 USDT |
0.2367 USDT |
0.2664 USDT |
0.2630 USDT |
| 2026-08-09 |
0.2332 USDT |
2,319,658.9216 CRV |
0.2269 USDT |
0.2250 USDT |
0.2461 USDT |
0.2370 USDT |
| 2026-08-08 |
0.2245 USDT |
1,227,100.7053 CRV |
0.2129 USDT |
0.2120 USDT |
0.2297 USDT |
0.2265 USDT |
| 2026-08-07 |
0.2156 USDT |
611,636.5289 CRV |
0.2150 USDT |
0.2100 USDT |
0.2188 USDT |
0.2129 USDT |
| 2026-08-06 |
0.2137 USDT |
2,092,670.0377 CRV |
0.2054 USDT |
0.2039 USDT |
0.2252 USDT |
0.2147 USDT |
| 2026-08-05 |
0.2049 USDT |
312,977.3118 CRV |
0.2052 USDT |
0.2030 USDT |
0.2072 USDT |
0.2052 USDT |
| 2026-08-04 |
0.2051 USDT |
308,774.0863 CRV |
0.2055 USDT |
0.2018 USDT |
0.2077 USDT |
0.2057 USDT |
| 2026-08-03 |
0.2030 USDT |
304,596.9209 CRV |
0.2029 USDT |
0.2001 USDT |
0.2067 USDT |
0.2065 USDT |
| 2026-08-02 |
0.2033 USDT |
1,152,979.4779 CRV |
0.2004 USDT |
0.1945 USDT |
0.2070 USDT |
0.2028 USDT |
| 2026-08-01 |
0.2024 USDT |
400,653.4578 CRV |
0.2081 USDT |
0.1990 USDT |
0.2088 USDT |
0.2003 USDT |
| 2026-07-31 |
0.2093 USDT |
310,839.7705 CRV |
0.2121 USDT |
0.2057 USDT |
0.2147 USDT |
0.2085 USDT |
| 2026-07-30 |
0.2110 USDT |
511,606.4976 CRV |
0.2093 USDT |
0.2082 USDT |
0.2154 USDT |
0.2119 USDT |
| 2026-07-29 |
0.2093 USDT |
444,225.0811 CRV |
0.2122 USDT |
0.2034 USDT |
0.2138 USDT |
0.2090 USDT |
| 2026-07-28 |
0.2117 USDT |
502,184.6449 CRV |
0.2080 USDT |
0.2069 USDT |
0.2169 USDT |
0.2121 USDT |
| 2026-07-27 |
0.2069 USDT |
499,437.6054 CRV |
0.2096 USDT |
0.2011 USDT |
0.2120 USDT |
0.2076 USDT |
| 2026-07-26 |
0.2053 USDT |
462,417.2184 CRV |
0.2029 USDT |
0.2016 USDT |
0.2105 USDT |
0.2103 USDT |
| 2026-07-25 |
0.2035 USDT |
197,723.1303 CRV |
0.2035 USDT |
0.2022 USDT |
0.2046 USDT |
0.2031 USDT |
| 2026-07-24 |
0.2038 USDT |
388,575.7635 CRV |
0.2083 USDT |
0.2005 USDT |
0.2098 USDT |
0.2035 USDT |
| 2026-07-23 |
0.2109 USDT |
430,920.2499 CRV |
0.2122 USDT |
0.2080 USDT |
0.2133 USDT |
0.2092 USDT |
| 2026-07-22 |
0.2153 USDT |
448,431.6194 CRV |
0.2139 USDT |
0.2110 USDT |
0.2197 USDT |
0.2123 USDT |
| 2026-07-21 |
0.2151 USDT |
439,625.3610 CRV |
0.2150 USDT |
0.2129 USDT |
0.2181 USDT |
0.2139 USDT |
| 2026-07-20 |
0.2162 USDT |
722,704.4026 CRV |
0.2113 USDT |
0.2058 USDT |
0.2254 USDT |
0.2150 USDT |