Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.5477 USDT |
2,012,323.8253 CRV |
0.5749 USDT |
0.5284 USDT |
0.5756 USDT |
0.5408 USDT |
| 2024-01-05 |
0.5688 USDT |
2,185,898.4649 CRV |
0.5838 USDT |
0.5501 USDT |
0.5918 USDT |
0.5734 USDT |
| 2024-01-04 |
0.5851 USDT |
1,587,763.9917 CRV |
0.5774 USDT |
0.5675 USDT |
0.5948 USDT |
0.5840 USDT |
| 2024-01-03 |
0.5598 USDT |
3,164,143.6539 CRV |
0.6289 USDT |
0.4718 USDT |
0.6381 USDT |
0.5556 USDT |
| 2024-01-02 |
0.6340 USDT |
1,322,205.5361 CRV |
0.6296 USDT |
0.6186 USDT |
0.6487 USDT |
0.6261 USDT |
| 2024-01-01 |
0.6087 USDT |
357,390.0690 CRV |
0.6053 USDT |
0.5929 USDT |
0.6265 USDT |
0.6218 USDT |
| 2023-12-31 |
0.6277 USDT |
303,566.9148 CRV |
0.6221 USDT |
0.6179 USDT |
0.6363 USDT |
0.6208 USDT |
| 2023-12-30 |
0.6294 USDT |
471,502.3052 CRV |
0.6279 USDT |
0.6168 USDT |
0.6422 USDT |
0.6230 USDT |
| 2023-12-29 |
0.6673 USDT |
990,460.8925 CRV |
0.6999 USDT |
0.6242 USDT |
0.7100 USDT |
0.6360 USDT |
| 2023-12-28 |
0.6711 USDT |
1,902,743.7189 CRV |
0.6732 USDT |
0.6424 USDT |
0.7030 USDT |
0.6897 USDT |
| 2023-12-27 |
0.6494 USDT |
861,984.0354 CRV |
0.6360 USDT |
0.6065 USDT |
0.6823 USDT |
0.6728 USDT |
| 2023-12-26 |
0.6389 USDT |
1,822,788.6446 CRV |
0.6445 USDT |
0.6002 USDT |
0.6836 USDT |
0.6241 USDT |
| 2023-12-25 |
0.6391 USDT |
1,089,421.4016 CRV |
0.6197 USDT |
0.6151 USDT |
0.6905 USDT |
0.6382 USDT |
| 2023-12-24 |
0.6263 USDT |
2,615,466.0286 CRV |
0.6184 USDT |
0.6048 USDT |
0.6459 USDT |
0.6138 USDT |
| 2023-12-23 |
0.6055 USDT |
655,657.1897 CRV |
0.6169 USDT |
0.5917 USDT |
0.6217 USDT |
0.6211 USDT |
| 2023-12-22 |
0.6083 USDT |
1,731,101.9958 CRV |
0.5990 USDT |
0.5968 USDT |
0.6198 USDT |
0.6049 USDT |
| 2023-12-21 |
0.5866 USDT |
1,248,889.6665 CRV |
0.5821 USDT |
0.5751 USDT |
0.6191 USDT |
0.5921 USDT |
| 2023-12-20 |
0.5860 USDT |
1,001,643.4589 CRV |
0.5788 USDT |
0.5712 USDT |
0.5983 USDT |
0.5737 USDT |
| 2023-12-19 |
0.5941 USDT |
1,552,859.2490 CRV |
0.6194 USDT |
0.5630 USDT |
0.6293 USDT |
0.5864 USDT |
| 2023-12-18 |
0.6060 USDT |
2,040,844.2248 CRV |
0.6579 USDT |
0.5740 USDT |
0.6579 USDT |
0.6183 USDT |
| 2023-12-17 |
0.6493 USDT |
1,275,635.9638 CRV |
0.6380 USDT |
0.6199 USDT |
0.6797 USDT |
0.6611 USDT |
| 2023-12-16 |
0.6466 USDT |
634,810.9802 CRV |
0.6341 USDT |
0.6220 USDT |
0.6573 USDT |
0.6328 USDT |
| 2023-12-15 |
0.6378 USDT |
1,137,636.3848 CRV |
0.6472 USDT |
0.6264 USDT |
0.6589 USDT |
0.6547 USDT |
| 2023-12-14 |
0.6309 USDT |
1,404,737.2799 CRV |
0.6411 USDT |
0.6039 USDT |
0.6480 USDT |
0.6391 USDT |
| 2023-12-13 |
0.6280 USDT |
1,478,561.5145 CRV |
0.6461 USDT |
0.6052 USDT |
0.6464 USDT |
0.6455 USDT |
| 2023-12-12 |
0.6469 USDT |
1,296,341.1144 CRV |
0.6559 USDT |
0.6229 USDT |
0.6732 USDT |
0.6322 USDT |
| 2023-12-11 |
0.6792 USDT |
4,157,788.5214 CRV |
0.7198 USDT |
0.6196 USDT |
0.7222 USDT |
0.6543 USDT |
| 2023-12-10 |
0.6910 USDT |
1,214,123.9757 CRV |
0.6736 USDT |
0.6677 USDT |
0.7054 USDT |
0.6925 USDT |
| 2023-12-09 |
0.6853 USDT |
1,731,373.4443 CRV |
0.6894 USDT |
0.6669 USDT |
0.7042 USDT |
0.6797 USDT |
| 2023-12-08 |
0.6779 USDT |
2,302,795.2594 CRV |
0.6482 USDT |
0.6474 USDT |
0.6983 USDT |
0.6883 USDT |
| 2023-12-07 |
0.6367 USDT |
2,213,505.7321 CRV |
0.6047 USDT |
0.6033 USDT |
0.6606 USDT |
0.6482 USDT |
| 2023-12-06 |
0.6247 USDT |
1,669,036.6554 CRV |
0.6303 USDT |
0.6053 USDT |
0.6419 USDT |
0.6300 USDT |
| 2023-12-05 |
0.5965 USDT |
1,603,180.6400 CRV |
0.6055 USDT |
0.5825 USDT |
0.6160 USDT |
0.6051 USDT |
| 2023-12-04 |
0.5964 USDT |
1,397,805.8439 CRV |
0.6030 USDT |
0.5724 USDT |
0.6174 USDT |
0.5941 USDT |
| 2023-12-03 |
0.5970 USDT |
959,109.7178 CRV |
0.6096 USDT |
0.5888 USDT |
0.6142 USDT |
0.5985 USDT |
| 2023-12-02 |
0.5846 USDT |
1,283,831.7445 CRV |
0.5712 USDT |
0.5700 USDT |
0.6016 USDT |
0.5993 USDT |
| 2023-12-01 |
0.5680 USDT |
571,219.6216 CRV |
0.5581 USDT |
0.5537 USDT |
0.5730 USDT |
0.5684 USDT |
| 2023-11-30 |
0.5512 USDT |
421,846.4897 CRV |
0.5496 USDT |
0.5435 USDT |
0.5588 USDT |
0.5558 USDT |
| 2023-11-29 |
0.5588 USDT |
577,989.4667 CRV |
0.5619 USDT |
0.5464 USDT |
0.5725 USDT |
0.5501 USDT |
| 2023-11-28 |
0.5613 USDT |
610,518.4471 CRV |
0.5597 USDT |
0.5494 USDT |
0.5713 USDT |
0.5650 USDT |
| 2023-11-27 |
0.5615 USDT |
1,108,567.9627 CRV |
0.5806 USDT |
0.5465 USDT |
0.5866 USDT |
0.5539 USDT |
| 2023-11-26 |
0.5880 USDT |
956,113.5258 CRV |
0.5984 USDT |
0.5690 USDT |
0.6080 USDT |
0.5818 USDT |
| 2023-11-25 |
0.5962 USDT |
761,175.5118 CRV |
0.5892 USDT |
0.5844 USDT |
0.6028 USDT |
0.5959 USDT |
| 2023-11-24 |
0.5900 USDT |
745,982.7091 CRV |
0.5786 USDT |
0.5754 USDT |
0.6029 USDT |
0.5868 USDT |
| 2023-11-23 |
0.5772 USDT |
658,284.8736 CRV |
0.5851 USDT |
0.5660 USDT |
0.5938 USDT |
0.5803 USDT |
| 2023-11-22 |
0.5542 USDT |
1,156,076.3754 CRV |
0.5202 USDT |
0.5192 USDT |
0.5810 USDT |
0.5787 USDT |
| 2023-11-21 |
0.5601 USDT |
1,364,385.0341 CRV |
0.5671 USDT |
0.5257 USDT |
0.5828 USDT |
0.5295 USDT |
| 2023-11-20 |
0.5743 USDT |
1,097,818.4136 CRV |
0.5747 USDT |
0.5575 USDT |
0.5884 USDT |
0.5722 USDT |
| 2023-11-19 |
0.5603 USDT |
575,489.9860 CRV |
0.5600 USDT |
0.5490 USDT |
0.5770 USDT |
0.5754 USDT |
| 2023-11-18 |
0.5572 USDT |
570,033.6917 CRV |
0.5686 USDT |
0.5362 USDT |
0.5699 USDT |
0.5585 USDT |