Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
0.5992 USDT |
795,282.3987 CRV |
0.5977 USDT |
0.5916 USDT |
0.6079 USDT |
0.5934 USDT |
| 2025-06-18 |
0.5925 USDT |
367,954.6250 CRV |
0.5814 USDT |
0.5773 USDT |
0.6034 USDT |
0.5963 USDT |
| 2025-06-17 |
0.6010 USDT |
834,143.1595 CRV |
0.6051 USDT |
0.5894 USDT |
0.6167 USDT |
0.5930 USDT |
| 2025-06-16 |
0.6175 USDT |
1,155,231.8972 CRV |
0.5949 USDT |
0.5881 USDT |
0.6374 USDT |
0.6339 USDT |
| 2025-06-15 |
0.5889 USDT |
522,375.5919 CRV |
0.5946 USDT |
0.5800 USDT |
0.6002 USDT |
0.5868 USDT |
| 2025-06-14 |
0.6041 USDT |
1,158,103.6512 CRV |
0.6179 USDT |
0.5914 USDT |
0.6179 USDT |
0.5918 USDT |
| 2025-06-13 |
0.5929 USDT |
4,045,861.2425 CRV |
0.6224 USDT |
0.5589 USDT |
0.6236 USDT |
0.6145 USDT |
| 2025-06-12 |
0.6461 USDT |
1,732,846.4180 CRV |
0.6727 USDT |
0.6218 USDT |
0.6742 USDT |
0.6264 USDT |
| 2025-06-11 |
0.7116 USDT |
1,701,531.1942 CRV |
0.7358 USDT |
0.6944 USDT |
0.7383 USDT |
0.7266 USDT |
| 2025-06-10 |
0.6941 USDT |
384,270.7825 CRV |
0.6939 USDT |
0.6818 USDT |
0.7039 USDT |
0.6854 USDT |
| 2025-06-09 |
0.6613 USDT |
1,919,574.7808 CRV |
0.6452 USDT |
0.6381 USDT |
0.6782 USDT |
0.6730 USDT |
| 2025-06-08 |
0.6546 USDT |
686,971.6879 CRV |
0.6612 USDT |
0.6430 USDT |
0.6683 USDT |
0.6578 USDT |
| 2025-06-07 |
0.6591 USDT |
1,763,256.3001 CRV |
0.6257 USDT |
0.6243 USDT |
0.6874 USDT |
0.6524 USDT |
| 2025-06-06 |
0.6295 USDT |
1,276,439.2559 CRV |
0.6116 USDT |
0.6065 USDT |
0.6503 USDT |
0.6261 USDT |
| 2025-06-05 |
0.6364 USDT |
1,019,104.0411 CRV |
0.6376 USDT |
0.6240 USDT |
0.6514 USDT |
0.6333 USDT |
| 2025-06-04 |
0.6701 USDT |
1,655,124.3397 CRV |
0.6848 USDT |
0.6275 USDT |
0.6992 USDT |
0.6416 USDT |
| 2025-06-03 |
0.6967 USDT |
1,222,735.6671 CRV |
0.6877 USDT |
0.6812 USDT |
0.7098 USDT |
0.6933 USDT |
| 2025-06-02 |
0.6660 USDT |
1,825,088.9826 CRV |
0.6812 USDT |
0.6543 USDT |
0.6822 USDT |
0.6785 USDT |
| 2025-06-01 |
0.6600 USDT |
346,716.9518 CRV |
0.6653 USDT |
0.6478 USDT |
0.6756 USDT |
0.6670 USDT |
| 2025-05-31 |
0.6591 USDT |
950,387.6355 CRV |
0.6629 USDT |
0.6379 USDT |
0.6756 USDT |
0.6704 USDT |
| 2025-05-30 |
0.7029 USDT |
1,889,631.6107 CRV |
0.7425 USDT |
0.6665 USDT |
0.7538 USDT |
0.6867 USDT |
| 2025-05-29 |
0.7735 USDT |
1,220,762.6233 CRV |
0.7626 USDT |
0.7329 USDT |
0.8034 USDT |
0.7440 USDT |
| 2025-05-28 |
0.7586 USDT |
881,574.2468 CRV |
0.7585 USDT |
0.7407 USDT |
0.7759 USDT |
0.7476 USDT |
| 2025-05-27 |
0.7798 USDT |
2,570,419.2600 CRV |
0.7588 USDT |
0.7369 USDT |
0.8070 USDT |
0.7870 USDT |
| 2025-05-26 |
0.7733 USDT |
740,120.0713 CRV |
0.7618 USDT |
0.7604 USDT |
0.7880 USDT |
0.7786 USDT |
| 2025-05-25 |
0.7454 USDT |
945,984.1561 CRV |
0.7675 USDT |
0.7288 USDT |
0.7735 USDT |
0.7379 USDT |
| 2025-05-24 |
0.7819 USDT |
1,432,656.4430 CRV |
0.7810 USDT |
0.7627 USDT |
0.7980 USDT |
0.7823 USDT |
| 2025-05-23 |
0.8289 USDT |
4,096,887.2895 CRV |
0.8243 USDT |
0.7682 USDT |
0.8609 USDT |
0.8327 USDT |
| 2025-05-22 |
0.7989 USDT |
4,206,428.6764 CRV |
0.7432 USDT |
0.7416 USDT |
0.8259 USDT |
0.8206 USDT |
| 2025-05-21 |
0.7363 USDT |
2,425,444.4864 CRV |
0.7073 USDT |
0.7059 USDT |
0.7623 USDT |
0.7254 USDT |
| 2025-05-20 |
0.7182 USDT |
3,476,904.0653 CRV |
0.6705 USDT |
0.6698 USDT |
0.7516 USDT |
0.7064 USDT |
| 2025-05-19 |
0.6596 USDT |
1,540,761.5058 CRV |
0.6980 USDT |
0.6361 USDT |
0.7059 USDT |
0.6707 USDT |
| 2025-05-18 |
0.6899 USDT |
612,320.6405 CRV |
0.6763 USDT |
0.6696 USDT |
0.7156 USDT |
0.7150 USDT |
| 2025-05-17 |
0.6819 USDT |
1,290,597.0237 CRV |
0.6966 USDT |
0.6657 USDT |
0.6998 USDT |
0.6778 USDT |
| 2025-05-16 |
0.7105 USDT |
1,343,576.3579 CRV |
0.6972 USDT |
0.6919 USDT |
0.7284 USDT |
0.6961 USDT |
| 2025-05-15 |
0.6955 USDT |
2,120,265.0119 CRV |
0.7304 USDT |
0.6726 USDT |
0.7402 USDT |
0.7152 USDT |
| 2025-05-14 |
0.7425 USDT |
1,528,421.1702 CRV |
0.7622 USDT |
0.7121 USDT |
0.7820 USDT |
0.7358 USDT |
| 2025-05-13 |
0.7243 USDT |
1,504,564.9456 CRV |
0.7536 USDT |
0.7066 USDT |
0.7543 USDT |
0.7412 USDT |
| 2025-05-12 |
0.7751 USDT |
3,564,436.7762 CRV |
0.7814 USDT |
0.7263 USDT |
0.8261 USDT |
0.7540 USDT |
| 2025-05-11 |
0.7898 USDT |
2,299,287.7275 CRV |
0.8185 USDT |
0.7526 USDT |
0.8296 USDT |
0.7585 USDT |
| 2025-05-10 |
0.7769 USDT |
744,011.9484 CRV |
0.7640 USDT |
0.7585 USDT |
0.7902 USDT |
0.7797 USDT |
| 2025-05-09 |
0.7689 USDT |
3,868,466.3830 CRV |
0.7613 USDT |
0.7430 USDT |
0.8051 USDT |
0.7689 USDT |
| 2025-05-08 |
0.7240 USDT |
2,726,939.8835 CRV |
0.6662 USDT |
0.6642 USDT |
0.7573 USDT |
0.7501 USDT |
| 2025-05-07 |
0.6772 USDT |
1,291,605.9933 CRV |
0.6754 USDT |
0.6511 USDT |
0.7021 USDT |
0.6630 USDT |
| 2025-05-06 |
0.6592 USDT |
2,235,513.2457 CRV |
0.6902 USDT |
0.6371 USDT |
0.6909 USDT |
0.6411 USDT |
| 2025-05-05 |
0.6938 USDT |
2,338,028.0851 CRV |
0.6885 USDT |
0.6630 USDT |
0.7213 USDT |
0.7154 USDT |
| 2025-05-04 |
0.6926 USDT |
1,216,658.8037 CRV |
0.7017 USDT |
0.6862 USDT |
0.7074 USDT |
0.6884 USDT |
| 2025-05-03 |
0.7180 USDT |
802,918.6425 CRV |
0.7335 USDT |
0.7082 USDT |
0.7368 USDT |
0.7104 USDT |
| 2025-05-02 |
0.7248 USDT |
2,135,534.5003 CRV |
0.7085 USDT |
0.7070 USDT |
0.7470 USDT |
0.7341 USDT |
| 2025-05-01 |
0.7313 USDT |
2,484,295.7950 CRV |
0.7133 USDT |
0.7078 USDT |
0.7525 USDT |
0.7098 USDT |