Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
0.4310 USDT |
4,169,283.3485 CRV |
0.4199 USDT |
0.4014 USDT |
0.4567 USDT |
0.4292 USDT |
| 2025-03-06 |
0.4373 USDT |
2,657,049.7735 CRV |
0.4370 USDT |
0.4166 USDT |
0.4521 USDT |
0.4216 USDT |
| 2025-03-05 |
0.4319 USDT |
1,546,349.5834 CRV |
0.4181 USDT |
0.4156 USDT |
0.4509 USDT |
0.4393 USDT |
| 2025-03-04 |
0.3961 USDT |
5,702,396.1106 CRV |
0.4133 USDT |
0.3681 USDT |
0.4263 USDT |
0.4210 USDT |
| 2025-03-03 |
0.4705 USDT |
5,575,043.3505 CRV |
0.5008 USDT |
0.4126 USDT |
0.5050 USDT |
0.4206 USDT |
| 2025-03-02 |
0.4701 USDT |
4,612,140.5759 CRV |
0.4360 USDT |
0.4210 USDT |
0.5121 USDT |
0.5059 USDT |
| 2025-03-01 |
0.4373 USDT |
1,631,577.1147 CRV |
0.4499 USDT |
0.4211 USDT |
0.4558 USDT |
0.4383 USDT |
| 2025-02-28 |
0.4357 USDT |
3,030,491.2066 CRV |
0.4538 USDT |
0.4173 USDT |
0.4559 USDT |
0.4487 USDT |
| 2025-02-27 |
0.4681 USDT |
699,073.4619 CRV |
0.4626 USDT |
0.4604 USDT |
0.4735 USDT |
0.4701 USDT |
| 2025-02-26 |
0.4605 USDT |
1,766,753.1334 CRV |
0.4551 USDT |
0.4456 USDT |
0.4736 USDT |
0.4655 USDT |
| 2025-02-25 |
0.4306 USDT |
4,239,585.3878 CRV |
0.4353 USDT |
0.4032 USDT |
0.4704 USDT |
0.4563 USDT |
| 2025-02-24 |
0.4760 USDT |
3,031,591.4230 CRV |
0.5099 USDT |
0.4497 USDT |
0.5176 USDT |
0.4578 USDT |
| 2025-02-23 |
0.5143 USDT |
1,286,487.6244 CRV |
0.5041 USDT |
0.4998 USDT |
0.5294 USDT |
0.5042 USDT |
| 2025-02-22 |
0.5010 USDT |
927,044.2266 CRV |
0.4981 USDT |
0.4943 USDT |
0.5107 USDT |
0.5078 USDT |
| 2025-02-21 |
0.5277 USDT |
3,813,864.3270 CRV |
0.5322 USDT |
0.5022 USDT |
0.5501 USDT |
0.5044 USDT |
| 2025-02-20 |
0.5215 USDT |
1,642,496.9400 CRV |
0.5160 USDT |
0.5101 USDT |
0.5326 USDT |
0.5302 USDT |
| 2025-02-19 |
0.5099 USDT |
1,713,603.5852 CRV |
0.4962 USDT |
0.4907 USDT |
0.5215 USDT |
0.5114 USDT |
| 2025-02-18 |
0.4923 USDT |
2,801,283.2404 CRV |
0.5164 USDT |
0.4676 USDT |
0.5196 USDT |
0.4789 USDT |
| 2025-02-17 |
0.5252 USDT |
3,478,220.5637 CRV |
0.5099 USDT |
0.5031 USDT |
0.5455 USDT |
0.5170 USDT |
| 2025-02-16 |
0.5091 USDT |
721,390.1914 CRV |
0.5113 USDT |
0.4968 USDT |
0.5176 USDT |
0.5065 USDT |
| 2025-02-15 |
0.5239 USDT |
1,196,988.4577 CRV |
0.5275 USDT |
0.5084 USDT |
0.5393 USDT |
0.5122 USDT |
| 2025-02-14 |
0.5363 USDT |
3,068,097.6556 CRV |
0.5303 USDT |
0.5192 USDT |
0.5539 USDT |
0.5266 USDT |
| 2025-02-13 |
0.5354 USDT |
3,057,903.7980 CRV |
0.5566 USDT |
0.5028 USDT |
0.5660 USDT |
0.5137 USDT |
| 2025-02-12 |
0.5285 USDT |
4,297,526.7462 CRV |
0.5318 USDT |
0.4965 USDT |
0.5685 USDT |
0.5581 USDT |
| 2025-02-11 |
0.5575 USDT |
3,771,232.2716 CRV |
0.5332 USDT |
0.5255 USDT |
0.6012 USDT |
0.5326 USDT |
| 2025-02-10 |
0.5343 USDT |
3,166,077.0033 CRV |
0.5259 USDT |
0.5006 USDT |
0.5703 USDT |
0.5346 USDT |
| 2025-02-09 |
0.5117 USDT |
1,612,164.3510 CRV |
0.5103 USDT |
0.4991 USDT |
0.5243 USDT |
0.5120 USDT |
| 2025-02-08 |
0.4905 USDT |
2,248,734.7898 CRV |
0.4770 USDT |
0.4731 USDT |
0.5190 USDT |
0.5126 USDT |
| 2025-02-07 |
0.4940 USDT |
4,434,585.7908 CRV |
0.4705 USDT |
0.4525 USDT |
0.5200 USDT |
0.4563 USDT |
| 2025-02-06 |
0.4958 USDT |
3,620,656.7255 CRV |
0.5132 USDT |
0.4679 USDT |
0.5311 USDT |
0.4742 USDT |
| 2025-02-05 |
0.5263 USDT |
3,467,132.1398 CRV |
0.5245 USDT |
0.5092 USDT |
0.5430 USDT |
0.5186 USDT |
| 2025-02-04 |
0.5304 USDT |
5,682,287.6629 CRV |
0.5769 USDT |
0.4976 USDT |
0.5803 USDT |
0.5381 USDT |
| 2025-02-03 |
0.4917 USDT |
12,024,018.7103 CRV |
0.5552 USDT |
0.3965 USDT |
0.5554 USDT |
0.5298 USDT |
| 2025-02-02 |
0.6157 USDT |
11,081,104.3938 CRV |
0.6862 USDT |
0.5427 USDT |
0.7101 USDT |
0.5432 USDT |
| 2025-02-01 |
0.7530 USDT |
2,059,624.6614 CRV |
0.7805 USDT |
0.7289 USDT |
0.7957 USDT |
0.7378 USDT |
| 2025-01-31 |
0.7914 USDT |
3,079,943.5181 CRV |
0.7855 USDT |
0.7629 USDT |
0.8313 USDT |
0.7775 USDT |
| 2025-01-30 |
0.7510 USDT |
4,558,900.0763 CRV |
0.7007 USDT |
0.6935 USDT |
0.8064 USDT |
0.7933 USDT |
| 2025-01-29 |
0.7034 USDT |
3,845,114.9845 CRV |
0.6760 USDT |
0.6677 USDT |
0.7459 USDT |
0.7346 USDT |
| 2025-01-28 |
0.7214 USDT |
2,348,492.5532 CRV |
0.7400 USDT |
0.7028 USDT |
0.7515 USDT |
0.7108 USDT |
| 2025-01-27 |
0.7103 USDT |
5,194,424.7246 CRV |
0.7675 USDT |
0.6698 USDT |
0.7732 USDT |
0.7096 USDT |
| 2025-01-26 |
0.8033 USDT |
2,079,153.6347 CRV |
0.7970 USDT |
0.7634 USDT |
0.8318 USDT |
0.7676 USDT |
| 2025-01-25 |
0.8065 USDT |
3,495,132.8292 CRV |
0.7952 USDT |
0.7710 USDT |
0.8348 USDT |
0.8207 USDT |
| 2025-01-24 |
0.8258 USDT |
5,623,537.5156 CRV |
0.7938 USDT |
0.7558 USDT |
0.8895 USDT |
0.8161 USDT |
| 2025-01-23 |
0.7704 USDT |
4,069,191.5380 CRV |
0.7876 USDT |
0.7464 USDT |
0.8117 USDT |
0.7956 USDT |
| 2025-01-22 |
0.8222 USDT |
2,153,700.1682 CRV |
0.8574 USDT |
0.7975 USDT |
0.8668 USDT |
0.8061 USDT |
| 2025-01-21 |
0.8457 USDT |
3,713,778.3419 CRV |
0.8523 USDT |
0.8165 USDT |
0.9138 USDT |
0.8534 USDT |
| 2025-01-20 |
0.8700 USDT |
9,077,983.2896 CRV |
0.8153 USDT |
0.7861 USDT |
0.9764 USDT |
0.8417 USDT |
| 2025-01-19 |
0.9153 USDT |
7,883,684.9381 CRV |
0.9189 USDT |
0.8063 USDT |
0.9779 USDT |
0.8356 USDT |
| 2025-01-18 |
0.9543 USDT |
3,649,777.5372 CRV |
1.0448 USDT |
0.8934 USDT |
1.0623 USDT |
0.8992 USDT |
| 2025-01-17 |
0.9917 USDT |
4,208,918.3862 CRV |
0.9329 USDT |
0.9316 USDT |
1.0578 USDT |
1.0400 USDT |