Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.6824 USDT |
3,346,640.0806 CRV |
0.6798 USDT |
0.6620 USDT |
0.7046 USDT |
0.6855 USDT |
| 2025-04-24 |
0.6784 USDT |
4,126,437.2630 CRV |
0.6547 USDT |
0.6470 USDT |
0.7070 USDT |
0.6848 USDT |
| 2025-04-23 |
0.6763 USDT |
3,602,813.8770 CRV |
0.6868 USDT |
0.6507 USDT |
0.7056 USDT |
0.6636 USDT |
| 2025-04-22 |
0.6318 USDT |
4,381,895.9639 CRV |
0.5889 USDT |
0.5853 USDT |
0.6947 USDT |
0.6771 USDT |
| 2025-04-21 |
0.6112 USDT |
3,618,145.6936 CRV |
0.6001 USDT |
0.5783 USDT |
0.6397 USDT |
0.5836 USDT |
| 2025-04-20 |
0.6069 USDT |
1,325,946.7748 CRV |
0.6124 USDT |
0.5942 USDT |
0.6207 USDT |
0.6025 USDT |
| 2025-04-19 |
0.6150 USDT |
1,816,819.9828 CRV |
0.5958 USDT |
0.5947 USDT |
0.6268 USDT |
0.6159 USDT |
| 2025-04-18 |
0.5917 USDT |
3,358,432.7995 CRV |
0.6017 USDT |
0.5780 USDT |
0.6077 USDT |
0.6025 USDT |
| 2025-04-17 |
0.6112 USDT |
2,947,365.5207 CRV |
0.6329 USDT |
0.5949 USDT |
0.6402 USDT |
0.6072 USDT |
| 2025-04-16 |
0.6253 USDT |
5,611,557.6387 CRV |
0.5836 USDT |
0.5779 USDT |
0.6663 USDT |
0.6364 USDT |
| 2025-04-15 |
0.5867 USDT |
2,224,974.0521 CRV |
0.5871 USDT |
0.5689 USDT |
0.6008 USDT |
0.5914 USDT |
| 2025-04-14 |
0.6087 USDT |
2,632,278.0911 CRV |
0.5998 USDT |
0.5887 USDT |
0.6264 USDT |
0.6160 USDT |
| 2025-04-13 |
0.6199 USDT |
2,142,137.9534 CRV |
0.6244 USDT |
0.5984 USDT |
0.6401 USDT |
0.6092 USDT |
| 2025-04-12 |
0.6192 USDT |
3,771,937.7840 CRV |
0.6066 USDT |
0.5922 USDT |
0.6546 USDT |
0.6215 USDT |
| 2025-04-11 |
0.6013 USDT |
6,882,256.7128 CRV |
0.5606 USDT |
0.5554 USDT |
0.6339 USDT |
0.6160 USDT |
| 2025-04-10 |
0.5082 USDT |
4,377,948.9851 CRV |
0.5220 USDT |
0.4966 USDT |
0.5282 USDT |
0.5011 USDT |
| 2025-04-09 |
0.4792 USDT |
7,951,244.7829 CRV |
0.4546 USDT |
0.4347 USDT |
0.6002 USDT |
0.5265 USDT |
| 2025-04-08 |
0.4648 USDT |
3,570,490.2669 CRV |
0.4591 USDT |
0.4458 USDT |
0.4888 USDT |
0.4537 USDT |
| 2025-04-07 |
0.4345 USDT |
8,693,070.8521 CRV |
0.4206 USDT |
0.3960 USDT |
0.4847 USDT |
0.4590 USDT |
| 2025-04-06 |
0.4555 USDT |
3,954,730.0541 CRV |
0.4953 USDT |
0.4210 USDT |
0.4956 USDT |
0.4291 USDT |
| 2025-04-05 |
0.4860 USDT |
2,105,589.5549 CRV |
0.5009 USDT |
0.4706 USDT |
0.5047 USDT |
0.4842 USDT |
| 2025-04-04 |
0.5104 USDT |
6,314,729.5631 CRV |
0.5208 USDT |
0.4894 USDT |
0.5480 USDT |
0.5014 USDT |
| 2025-04-03 |
0.5086 USDT |
4,826,007.3591 CRV |
0.4913 USDT |
0.4846 USDT |
0.5390 USDT |
0.5208 USDT |
| 2025-04-02 |
0.5234 USDT |
6,654,847.3227 CRV |
0.5382 USDT |
0.4808 USDT |
0.5595 USDT |
0.4945 USDT |
| 2025-04-01 |
0.5320 USDT |
4,957,842.6900 CRV |
0.5029 USDT |
0.4995 USDT |
0.5494 USDT |
0.5242 USDT |
| 2025-03-31 |
0.4752 USDT |
3,817,482.5073 CRV |
0.4690 USDT |
0.4469 USDT |
0.5047 USDT |
0.4940 USDT |
| 2025-03-30 |
0.4792 USDT |
1,833,235.5213 CRV |
0.4887 USDT |
0.4666 USDT |
0.4974 USDT |
0.4852 USDT |
| 2025-03-29 |
0.4885 USDT |
2,510,798.6153 CRV |
0.5039 USDT |
0.4705 USDT |
0.5216 USDT |
0.4871 USDT |
| 2025-03-28 |
0.5389 USDT |
3,950,161.4743 CRV |
0.5800 USDT |
0.4880 USDT |
0.5962 USDT |
0.5007 USDT |
| 2025-03-27 |
0.5824 USDT |
3,431,246.1093 CRV |
0.5498 USDT |
0.5468 USDT |
0.6081 USDT |
0.5880 USDT |
| 2025-03-26 |
0.5437 USDT |
4,394,638.7553 CRV |
0.5020 USDT |
0.4998 USDT |
0.5715 USDT |
0.5256 USDT |
| 2025-03-25 |
0.5080 USDT |
2,341,609.4320 CRV |
0.5091 USDT |
0.4919 USDT |
0.5314 USDT |
0.4992 USDT |
| 2025-03-24 |
0.5113 USDT |
2,031,122.1360 CRV |
0.5032 USDT |
0.4917 USDT |
0.5292 USDT |
0.5035 USDT |
| 2025-03-23 |
0.4983 USDT |
2,712,547.5528 CRV |
0.4915 USDT |
0.4803 USDT |
0.5189 USDT |
0.5010 USDT |
| 2025-03-22 |
0.4616 USDT |
1,970,398.3334 CRV |
0.4394 USDT |
0.4367 USDT |
0.4746 USDT |
0.4681 USDT |
| 2025-03-21 |
0.4386 USDT |
1,354,558.4582 CRV |
0.4403 USDT |
0.4307 USDT |
0.4452 USDT |
0.4386 USDT |
| 2025-03-20 |
0.4524 USDT |
1,528,290.2271 CRV |
0.4674 USDT |
0.4418 USDT |
0.4717 USDT |
0.4442 USDT |
| 2025-03-19 |
0.4639 USDT |
3,687,864.1290 CRV |
0.4497 USDT |
0.4391 USDT |
0.4797 USDT |
0.4704 USDT |
| 2025-03-18 |
0.4330 USDT |
1,650,911.1634 CRV |
0.4334 USDT |
0.4243 USDT |
0.4448 USDT |
0.4365 USDT |
| 2025-03-17 |
0.4304 USDT |
1,993,782.6681 CRV |
0.4114 USDT |
0.4112 USDT |
0.4462 USDT |
0.4388 USDT |
| 2025-03-16 |
0.4223 USDT |
2,117,363.6114 CRV |
0.4193 USDT |
0.4085 USDT |
0.4401 USDT |
0.4245 USDT |
| 2025-03-15 |
0.4130 USDT |
1,732,729.7043 CRV |
0.4105 USDT |
0.4072 USDT |
0.4231 USDT |
0.4199 USDT |
| 2025-03-14 |
0.4065 USDT |
2,386,741.5235 CRV |
0.3943 USDT |
0.3923 USDT |
0.4181 USDT |
0.4059 USDT |
| 2025-03-13 |
0.4040 USDT |
1,907,261.8844 CRV |
0.4064 USDT |
0.3927 USDT |
0.4181 USDT |
0.4082 USDT |
| 2025-03-12 |
0.4091 USDT |
4,842,015.9258 CRV |
0.4014 USDT |
0.3908 USDT |
0.4325 USDT |
0.4071 USDT |
| 2025-03-11 |
0.3768 USDT |
4,661,246.2866 CRV |
0.3663 USDT |
0.3468 USDT |
0.3957 USDT |
0.3944 USDT |
| 2025-03-10 |
0.3842 USDT |
2,509,888.0731 CRV |
0.3770 USDT |
0.3686 USDT |
0.3964 USDT |
0.3797 USDT |
| 2025-03-09 |
0.3966 USDT |
2,963,522.9581 CRV |
0.4272 USDT |
0.3767 USDT |
0.4329 USDT |
0.3834 USDT |
| 2025-03-08 |
0.4205 USDT |
2,550,924.5729 CRV |
0.4285 USDT |
0.4059 USDT |
0.4377 USDT |
0.4261 USDT |
| 2025-03-07 |
0.4310 USDT |
4,169,283.3485 CRV |
0.4199 USDT |
0.4014 USDT |
0.4567 USDT |
0.4292 USDT |