Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4086 USDT |
683,327.4470 CRV |
0.4057 USDT |
0.3979 USDT |
0.4151 USDT |
0.4013 USDT |
| 2025-12-04 |
0.4213 USDT |
627,279.6552 CRV |
0.4211 USDT |
0.4134 USDT |
0.4313 USDT |
0.4147 USDT |
| 2025-12-03 |
0.3895 USDT |
1,976,985.1071 CRV |
0.3874 USDT |
0.3772 USDT |
0.4031 USDT |
0.3952 USDT |
| 2025-12-02 |
0.3921 USDT |
1,483,516.7454 CRV |
0.3873 USDT |
0.3746 USDT |
0.4114 USDT |
0.3861 USDT |
| 2025-12-01 |
0.3879 USDT |
1,230,302.4548 CRV |
0.4151 USDT |
0.3747 USDT |
0.4160 USDT |
0.3841 USDT |
| 2025-11-30 |
0.4245 USDT |
337,869.6884 CRV |
0.4224 USDT |
0.4180 USDT |
0.4296 USDT |
0.4215 USDT |
| 2025-11-29 |
0.4275 USDT |
443,885.1748 CRV |
0.4273 USDT |
0.4234 USDT |
0.4330 USDT |
0.4258 USDT |
| 2025-11-28 |
0.4425 USDT |
915,157.2683 CRV |
0.4404 USDT |
0.4282 USDT |
0.4580 USDT |
0.4332 USDT |
| 2025-11-27 |
0.4370 USDT |
663,697.3148 CRV |
0.4419 USDT |
0.4290 USDT |
0.4451 USDT |
0.4420 USDT |
| 2025-11-26 |
0.4268 USDT |
1,131,692.6847 CRV |
0.4167 USDT |
0.4037 USDT |
0.4469 USDT |
0.4452 USDT |
| 2025-11-25 |
0.4069 USDT |
626,194.8019 CRV |
0.4111 USDT |
0.4005 USDT |
0.4194 USDT |
0.4153 USDT |
| 2025-11-24 |
0.3921 USDT |
1,721,376.2143 CRV |
0.3828 USDT |
0.3789 USDT |
0.4130 USDT |
0.4117 USDT |
| 2025-11-23 |
0.3786 USDT |
464,926.1234 CRV |
0.3714 USDT |
0.3711 USDT |
0.3850 USDT |
0.3839 USDT |
| 2025-11-22 |
0.3712 USDT |
533,452.9066 CRV |
0.3802 USDT |
0.3641 USDT |
0.3839 USDT |
0.3683 USDT |
| 2025-11-21 |
0.3878 USDT |
1,722,715.0524 CRV |
0.4119 USDT |
0.3650 USDT |
0.4195 USDT |
0.3717 USDT |
| 2025-11-20 |
0.4290 USDT |
1,721,902.6185 CRV |
0.4286 USDT |
0.4023 USDT |
0.4521 USDT |
0.4146 USDT |
| 2025-11-19 |
0.4303 USDT |
332,827.8502 CRV |
0.4363 USDT |
0.4204 USDT |
0.4385 USDT |
0.4273 USDT |
| 2025-11-18 |
0.4316 USDT |
2,254,143.5126 CRV |
0.4065 USDT |
0.4012 USDT |
0.4533 USDT |
0.4448 USDT |
| 2025-11-17 |
0.4251 USDT |
562,809.8499 CRV |
0.4213 USDT |
0.4137 USDT |
0.4397 USDT |
0.4326 USDT |
| 2025-11-16 |
0.4335 USDT |
291,065.8894 CRV |
0.4310 USDT |
0.4205 USDT |
0.4440 USDT |
0.4209 USDT |
| 2025-11-15 |
0.4436 USDT |
206,609.3373 CRV |
0.4291 USDT |
0.4291 USDT |
0.4522 USDT |
0.4430 USDT |
| 2025-11-14 |
0.4373 USDT |
760,870.2931 CRV |
0.4594 USDT |
0.4223 USDT |
0.4631 USDT |
0.4251 USDT |
| 2025-11-13 |
0.4650 USDT |
469,817.1293 CRV |
0.4510 USDT |
0.4510 USDT |
0.4772 USDT |
0.4682 USDT |
| 2025-11-12 |
0.4744 USDT |
733,153.4116 CRV |
0.4686 USDT |
0.4664 USDT |
0.4833 USDT |
0.4791 USDT |
| 2025-11-11 |
0.4991 USDT |
3,036,381.6123 CRV |
0.5247 USDT |
0.4708 USDT |
0.5362 USDT |
0.4729 USDT |
| 2025-11-10 |
0.4931 USDT |
1,523,290.7532 CRV |
0.4780 USDT |
0.4759 USDT |
0.5057 USDT |
0.4917 USDT |
| 2025-11-09 |
0.4757 USDT |
455,914.9928 CRV |
0.4792 USDT |
0.4652 USDT |
0.4860 USDT |
0.4830 USDT |
| 2025-11-08 |
0.4763 USDT |
973,460.8232 CRV |
0.4855 USDT |
0.4640 USDT |
0.4929 USDT |
0.4763 USDT |
| 2025-11-07 |
0.4304 USDT |
249,143.2022 CRV |
0.4213 USDT |
0.4208 USDT |
0.4402 USDT |
0.4398 USDT |
| 2025-11-06 |
0.4281 USDT |
400,897.4572 CRV |
0.4368 USDT |
0.4191 USDT |
0.4389 USDT |
0.4218 USDT |
| 2025-11-05 |
0.4202 USDT |
726,507.8345 CRV |
0.4230 USDT |
0.4022 USDT |
0.4271 USDT |
0.4255 USDT |
| 2025-11-04 |
0.4228 USDT |
881,580.0128 CRV |
0.4302 USDT |
0.4092 USDT |
0.4383 USDT |
0.4229 USDT |
| 2025-11-03 |
0.4297 USDT |
1,777,667.6441 CRV |
0.4781 USDT |
0.4052 USDT |
0.4800 USDT |
0.4288 USDT |
| 2025-11-02 |
0.4704 USDT |
1,027,094.9443 CRV |
0.4790 USDT |
0.4566 USDT |
0.4872 USDT |
0.4766 USDT |
| 2025-11-01 |
0.4814 USDT |
270,689.6772 CRV |
0.4804 USDT |
0.4735 USDT |
0.4858 USDT |
0.4839 USDT |
| 2025-10-31 |
0.4875 USDT |
436,914.5844 CRV |
0.4939 USDT |
0.4662 USDT |
0.5029 USDT |
0.4754 USDT |
| 2025-10-30 |
0.5170 USDT |
930,945.0898 CRV |
0.5397 USDT |
0.4854 USDT |
0.5514 USDT |
0.4915 USDT |
| 2025-10-29 |
0.5314 USDT |
277,346.8253 CRV |
0.5297 USDT |
0.5196 USDT |
0.5377 USDT |
0.5241 USDT |
| 2025-10-28 |
0.5621 USDT |
381,756.1696 CRV |
0.5562 USDT |
0.5520 USDT |
0.5712 USDT |
0.5629 USDT |
| 2025-10-27 |
0.5767 USDT |
822,737.0059 CRV |
0.5792 USDT |
0.5535 USDT |
0.5984 USDT |
0.5596 USDT |
| 2025-10-26 |
0.5367 USDT |
286,008.8482 CRV |
0.5352 USDT |
0.5251 USDT |
0.5578 USDT |
0.5578 USDT |
| 2025-10-25 |
0.5319 USDT |
298,266.2899 CRV |
0.5383 USDT |
0.5238 USDT |
0.5403 USDT |
0.5375 USDT |
| 2025-10-24 |
0.5343 USDT |
728,870.8832 CRV |
0.5267 USDT |
0.5219 USDT |
0.5503 USDT |
0.5349 USDT |
| 2025-10-23 |
0.5246 USDT |
706,376.0734 CRV |
0.5217 USDT |
0.5135 USDT |
0.5353 USDT |
0.5224 USDT |
| 2025-10-22 |
0.5278 USDT |
877,763.1246 CRV |
0.5302 USDT |
0.5102 USDT |
0.5402 USDT |
0.5242 USDT |
| 2025-10-21 |
0.5562 USDT |
1,335,675.0734 CRV |
0.5516 USDT |
0.5278 USDT |
0.5877 USDT |
0.5424 USDT |
| 2025-10-20 |
0.5642 USDT |
872,144.6496 CRV |
0.5531 USDT |
0.5405 USDT |
0.5772 USDT |
0.5660 USDT |
| 2025-10-19 |
0.5466 USDT |
1,317,792.3955 CRV |
0.5279 USDT |
0.5153 USDT |
0.5685 USDT |
0.5600 USDT |
| 2025-10-18 |
0.5246 USDT |
481,142.1972 CRV |
0.5099 USDT |
0.5086 USDT |
0.5353 USDT |
0.5216 USDT |
| 2025-10-17 |
0.5177 USDT |
2,049,340.9282 CRV |
0.5388 USDT |
0.4911 USDT |
0.5472 USDT |
0.5144 USDT |