Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
0.4427 USDT |
973,652.1790 CRV |
0.4527 USDT |
0.4079 USDT |
0.4639 USDT |
0.4231 USDT |
| 2024-04-14 |
0.4299 USDT |
1,766,874.5731 CRV |
0.4219 USDT |
0.4091 USDT |
0.4517 USDT |
0.4393 USDT |
| 2024-04-13 |
0.4146 USDT |
4,262,093.1652 CRV |
0.4801 USDT |
0.3416 USDT |
0.4921 USDT |
0.4166 USDT |
| 2024-04-12 |
0.5038 USDT |
2,964,627.0564 CRV |
0.6038 USDT |
0.3973 USDT |
0.6105 USDT |
0.4808 USDT |
| 2024-04-11 |
0.6117 USDT |
238,157.2556 CRV |
0.6174 USDT |
0.5953 USDT |
0.6231 USDT |
0.6024 USDT |
| 2024-04-10 |
0.6079 USDT |
378,597.8448 CRV |
0.6207 USDT |
0.5870 USDT |
0.6228 USDT |
0.6172 USDT |
| 2024-04-09 |
0.6419 USDT |
924,290.9507 CRV |
0.6549 USDT |
0.6214 USDT |
0.6566 USDT |
0.6298 USDT |
| 2024-04-08 |
0.6501 USDT |
674,344.8684 CRV |
0.6359 USDT |
0.6243 USDT |
0.6598 USDT |
0.6567 USDT |
| 2024-04-07 |
0.6323 USDT |
232,692.1999 CRV |
0.6219 USDT |
0.6204 USDT |
0.6443 USDT |
0.6302 USDT |
| 2024-04-06 |
0.6194 USDT |
180,792.6214 CRV |
0.6147 USDT |
0.6118 USDT |
0.6244 USDT |
0.6205 USDT |
| 2024-04-05 |
0.6104 USDT |
760,498.3908 CRV |
0.6268 USDT |
0.5953 USDT |
0.6299 USDT |
0.6187 USDT |
| 2024-04-04 |
0.6217 USDT |
559,052.9589 CRV |
0.6026 USDT |
0.5930 USDT |
0.6379 USDT |
0.6336 USDT |
| 2024-04-03 |
0.6040 USDT |
793,736.2171 CRV |
0.6060 USDT |
0.5836 USDT |
0.6208 USDT |
0.5919 USDT |
| 2024-04-02 |
0.6138 USDT |
448,227.3462 CRV |
0.6546 USDT |
0.5961 USDT |
0.6547 USDT |
0.6089 USDT |
| 2024-04-01 |
0.6555 USDT |
585,459.9144 CRV |
0.6939 USDT |
0.6342 USDT |
0.6954 USDT |
0.6485 USDT |
| 2024-03-31 |
0.6918 USDT |
224,608.1307 CRV |
0.6827 USDT |
0.6810 USDT |
0.6980 USDT |
0.6920 USDT |
| 2024-03-30 |
0.6949 USDT |
259,485.6234 CRV |
0.7083 USDT |
0.6834 USDT |
0.7125 USDT |
0.6943 USDT |
| 2024-03-29 |
0.7073 USDT |
621,778.8835 CRV |
0.7018 USDT |
0.6903 USDT |
0.7276 USDT |
0.7074 USDT |
| 2024-03-28 |
0.6965 USDT |
443,117.2511 CRV |
0.6935 USDT |
0.6782 USDT |
0.7075 USDT |
0.7012 USDT |
| 2024-03-27 |
0.7016 USDT |
1,200,877.4493 CRV |
0.7137 USDT |
0.6750 USDT |
0.7227 USDT |
0.6969 USDT |
| 2024-03-26 |
0.7086 USDT |
3,004,994.5529 CRV |
0.7073 USDT |
0.6898 USDT |
0.7260 USDT |
0.7077 USDT |
| 2024-03-25 |
0.6980 USDT |
3,071,216.6019 CRV |
0.6817 USDT |
0.6767 USDT |
0.7197 USDT |
0.7150 USDT |
| 2024-03-24 |
0.6690 USDT |
1,375,689.0751 CRV |
0.6646 USDT |
0.6523 USDT |
0.6850 USDT |
0.6839 USDT |
| 2024-03-23 |
0.6720 USDT |
1,486,518.6487 CRV |
0.6689 USDT |
0.6532 USDT |
0.6807 USDT |
0.6733 USDT |
| 2024-03-22 |
0.6617 USDT |
2,725,941.6970 CRV |
0.6743 USDT |
0.6372 USDT |
0.6882 USDT |
0.6518 USDT |
| 2024-03-21 |
0.6711 USDT |
2,163,195.3456 CRV |
0.6707 USDT |
0.6502 USDT |
0.6853 USDT |
0.6699 USDT |
| 2024-03-20 |
0.6245 USDT |
3,366,809.8844 CRV |
0.6027 USDT |
0.5888 USDT |
0.6747 USDT |
0.6685 USDT |
| 2024-03-19 |
0.6094 USDT |
4,814,727.1830 CRV |
0.6562 USDT |
0.5771 USDT |
0.6617 USDT |
0.6177 USDT |
| 2024-03-18 |
0.6678 USDT |
3,282,398.5067 CRV |
0.6897 USDT |
0.6395 USDT |
0.7004 USDT |
0.6472 USDT |
| 2024-03-17 |
0.6900 USDT |
3,351,092.5120 CRV |
0.6936 USDT |
0.6537 USDT |
0.7143 USDT |
0.7096 USDT |
| 2024-03-16 |
0.7337 USDT |
3,300,883.7643 CRV |
0.7717 USDT |
0.6826 USDT |
0.7762 USDT |
0.7047 USDT |
| 2024-03-15 |
0.7621 USDT |
6,564,240.0525 CRV |
0.8325 USDT |
0.7097 USDT |
0.8439 USDT |
0.7447 USDT |
| 2024-03-14 |
0.8419 USDT |
5,805,122.8013 CRV |
0.8636 USDT |
0.7840 USDT |
0.9490 USDT |
0.8216 USDT |
| 2024-03-13 |
0.8533 USDT |
3,322,808.2708 CRV |
0.8309 USDT |
0.8224 USDT |
0.8791 USDT |
0.8604 USDT |
| 2024-03-12 |
0.8078 USDT |
3,596,309.8728 CRV |
0.8559 USDT |
0.7587 USDT |
0.8560 USDT |
0.8206 USDT |
| 2024-03-11 |
0.8174 USDT |
4,663,767.9140 CRV |
0.8188 USDT |
0.7599 USDT |
0.8500 USDT |
0.8375 USDT |
| 2024-03-10 |
0.7914 USDT |
3,556,318.3987 CRV |
0.7820 USDT |
0.7663 USDT |
0.8176 USDT |
0.8149 USDT |
| 2024-03-09 |
0.7988 USDT |
4,010,071.8178 CRV |
0.7639 USDT |
0.7601 USDT |
0.8389 USDT |
0.7870 USDT |
| 2024-03-08 |
0.7698 USDT |
3,938,314.5819 CRV |
0.7932 USDT |
0.7301 USDT |
0.8160 USDT |
0.7575 USDT |
| 2024-03-07 |
0.7880 USDT |
3,532,129.2402 CRV |
0.8001 USDT |
0.7653 USDT |
0.8143 USDT |
0.8028 USDT |
| 2024-03-06 |
0.7655 USDT |
5,223,473.8324 CRV |
0.6735 USDT |
0.6446 USDT |
0.8492 USDT |
0.8032 USDT |
| 2024-03-05 |
0.7073 USDT |
14,863,127.6622 CRV |
0.7720 USDT |
0.5477 USDT |
0.8013 USDT |
0.6637 USDT |
| 2024-03-04 |
0.7319 USDT |
9,780,433.3477 CRV |
0.6685 USDT |
0.6604 USDT |
0.7721 USDT |
0.7688 USDT |
| 2024-03-03 |
0.6636 USDT |
3,574,678.9933 CRV |
0.6900 USDT |
0.5900 USDT |
0.6952 USDT |
0.6721 USDT |
| 2024-03-02 |
0.6607 USDT |
2,135,088.6796 CRV |
0.6525 USDT |
0.6392 USDT |
0.6756 USDT |
0.6628 USDT |
| 2024-03-01 |
0.6090 USDT |
1,359,901.9171 CRV |
0.5996 USDT |
0.5969 USDT |
0.6205 USDT |
0.6141 USDT |
| 2024-02-29 |
0.6282 USDT |
3,313,729.8818 CRV |
0.5983 USDT |
0.5881 USDT |
0.6537 USDT |
0.6047 USDT |
| 2024-02-28 |
0.5941 USDT |
3,230,623.8134 CRV |
0.5938 USDT |
0.5271 USDT |
0.6321 USDT |
0.5783 USDT |
| 2024-02-27 |
0.5948 USDT |
1,183,150.3754 CRV |
0.5978 USDT |
0.5712 USDT |
0.6093 USDT |
0.5919 USDT |
| 2024-02-26 |
0.5888 USDT |
1,950,271.1711 CRV |
0.5996 USDT |
0.5703 USDT |
0.6048 USDT |
0.5966 USDT |