Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.5549 USDT |
4,391,297.7581 CRV |
0.5532 USDT |
0.5285 USDT |
0.5850 USDT |
0.5381 USDT |
| 2025-10-15 |
0.5823 USDT |
3,480,639.8658 CRV |
0.5926 USDT |
0.5422 USDT |
0.6384 USDT |
0.5543 USDT |
| 2025-10-14 |
0.5803 USDT |
3,529,401.1181 CRV |
0.6335 USDT |
0.5431 USDT |
0.6363 USDT |
0.5917 USDT |
| 2025-10-13 |
0.5865 USDT |
3,891,873.2558 CRV |
0.5607 USDT |
0.5475 USDT |
0.6383 USDT |
0.6332 USDT |
| 2025-10-12 |
0.5337 USDT |
3,486,454.0614 CRV |
0.4849 USDT |
0.4740 USDT |
0.5936 USDT |
0.5650 USDT |
| 2025-10-11 |
0.5050 USDT |
3,129,364.6547 CRV |
0.4964 USDT |
0.4678 USDT |
0.5440 USDT |
0.5029 USDT |
| 2025-10-10 |
0.5085 USDT |
10,883,942.7471 CRV |
0.7312 USDT |
0.1842 USDT |
0.7575 USDT |
0.4496 USDT |
| 2025-10-09 |
0.7223 USDT |
720,156.0276 CRV |
0.7433 USDT |
0.7030 USDT |
0.7434 USDT |
0.7256 USDT |
| 2025-10-08 |
0.7460 USDT |
1,044,387.9971 CRV |
0.7458 USDT |
0.7224 USDT |
0.7676 USDT |
0.7486 USDT |
| 2025-10-07 |
0.7704 USDT |
1,740,954.5307 CRV |
0.7769 USDT |
0.7449 USDT |
0.8065 USDT |
0.7547 USDT |
| 2025-10-06 |
0.7808 USDT |
530,238.7900 CRV |
0.7663 USDT |
0.7625 USDT |
0.7880 USDT |
0.7829 USDT |
| 2025-10-05 |
0.7882 USDT |
1,054,273.3166 CRV |
0.7764 USDT |
0.7694 USDT |
0.8055 USDT |
0.7742 USDT |
| 2025-10-04 |
0.7784 USDT |
1,308,185.3253 CRV |
0.7850 USDT |
0.7633 USDT |
0.7929 USDT |
0.7703 USDT |
| 2025-10-03 |
0.7493 USDT |
1,398,877.5239 CRV |
0.7428 USDT |
0.7343 USDT |
0.7619 USDT |
0.7493 USDT |
| 2025-10-02 |
0.7351 USDT |
1,371,739.8160 CRV |
0.7334 USDT |
0.7181 USDT |
0.7545 USDT |
0.7524 USDT |
| 2025-10-01 |
0.7160 USDT |
1,280,494.8761 CRV |
0.6889 USDT |
0.6792 USDT |
0.7292 USDT |
0.7231 USDT |
| 2025-09-30 |
0.6693 USDT |
648,564.7404 CRV |
0.6834 USDT |
0.6552 USDT |
0.6873 USDT |
0.6772 USDT |
| 2025-09-29 |
0.6914 USDT |
540,732.9936 CRV |
0.7049 USDT |
0.6729 USDT |
0.7095 USDT |
0.6759 USDT |
| 2025-09-28 |
0.6557 USDT |
898,126.7906 CRV |
0.6684 USDT |
0.6463 USDT |
0.6694 USDT |
0.6658 USDT |
| 2025-09-27 |
0.6625 USDT |
516,122.9937 CRV |
0.6627 USDT |
0.6541 USDT |
0.6727 USDT |
0.6628 USDT |
| 2025-09-26 |
0.6556 USDT |
800,111.0579 CRV |
0.6360 USDT |
0.6360 USDT |
0.6765 USDT |
0.6679 USDT |
| 2025-09-25 |
0.6722 USDT |
1,877,409.8726 CRV |
0.6943 USDT |
0.6526 USDT |
0.6958 USDT |
0.6744 USDT |
| 2025-09-24 |
0.6878 USDT |
2,169,859.4699 CRV |
0.6678 USDT |
0.6484 USDT |
0.7176 USDT |
0.7098 USDT |
| 2025-09-23 |
0.6831 USDT |
1,186,023.3307 CRV |
0.6984 USDT |
0.6673 USDT |
0.6996 USDT |
0.6708 USDT |
| 2025-09-22 |
0.7037 USDT |
4,603,193.3470 CRV |
0.7783 USDT |
0.6575 USDT |
0.7820 USDT |
0.6826 USDT |
| 2025-09-21 |
0.7974 USDT |
275,274.0673 CRV |
0.8013 USDT |
0.7843 USDT |
0.8118 USDT |
0.7903 USDT |
| 2025-09-20 |
0.7854 USDT |
463,733.6769 CRV |
0.7836 USDT |
0.7667 USDT |
0.8039 USDT |
0.7985 USDT |