Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-25 |
0.5984 USDT |
1,265,739.9024 CRV |
0.6000 USDT |
0.5867 USDT |
0.6088 USDT |
0.6060 USDT |
| 2024-02-24 |
0.6134 USDT |
3,096,450.9915 CRV |
0.5919 USDT |
0.5840 USDT |
0.6500 USDT |
0.6024 USDT |
| 2024-02-23 |
0.5764 USDT |
3,187,065.5824 CRV |
0.5512 USDT |
0.5429 USDT |
0.6197 USDT |
0.5872 USDT |
| 2024-02-22 |
0.5520 USDT |
742,074.9615 CRV |
0.5488 USDT |
0.5349 USDT |
0.5625 USDT |
0.5547 USDT |
| 2024-02-21 |
0.5301 USDT |
1,271,158.9678 CRV |
0.5590 USDT |
0.5122 USDT |
0.5606 USDT |
0.5488 USDT |
| 2024-02-20 |
0.5520 USDT |
1,384,433.1681 CRV |
0.5627 USDT |
0.5285 USDT |
0.5778 USDT |
0.5520 USDT |
| 2024-02-19 |
0.5538 USDT |
1,089,183.9962 CRV |
0.5389 USDT |
0.5365 USDT |
0.5669 USDT |
0.5592 USDT |
| 2024-02-18 |
0.5319 USDT |
744,147.8944 CRV |
0.5283 USDT |
0.5200 USDT |
0.5385 USDT |
0.5301 USDT |
| 2024-02-17 |
0.5250 USDT |
536,132.6191 CRV |
0.5422 USDT |
0.5103 USDT |
0.5431 USDT |
0.5264 USDT |
| 2024-02-16 |
0.5399 USDT |
864,750.5241 CRV |
0.5422 USDT |
0.5231 USDT |
0.5543 USDT |
0.5362 USDT |
| 2024-02-15 |
0.5291 USDT |
817,594.9773 CRV |
0.5237 USDT |
0.5215 USDT |
0.5372 USDT |
0.5351 USDT |
| 2024-02-14 |
0.5210 USDT |
695,377.4841 CRV |
0.5113 USDT |
0.5068 USDT |
0.5284 USDT |
0.5224 USDT |
| 2024-02-13 |
0.5124 USDT |
1,138,330.2160 CRV |
0.5202 USDT |
0.4996 USDT |
0.5217 USDT |
0.5133 USDT |
| 2024-02-12 |
0.5053 USDT |
1,595,702.3775 CRV |
0.4911 USDT |
0.4871 USDT |
0.5360 USDT |
0.5247 USDT |
| 2024-02-11 |
0.4999 USDT |
466,343.2011 CRV |
0.4936 USDT |
0.4888 USDT |
0.5056 USDT |
0.4892 USDT |
| 2024-02-10 |
0.4985 USDT |
457,863.0128 CRV |
0.5026 USDT |
0.4885 USDT |
0.5078 USDT |
0.4936 USDT |
| 2024-02-09 |
0.4932 USDT |
1,029,149.1860 CRV |
0.4806 USDT |
0.4798 USDT |
0.5042 USDT |
0.5025 USDT |
| 2024-02-08 |
0.4838 USDT |
788,681.5059 CRV |
0.4856 USDT |
0.4764 USDT |
0.4894 USDT |
0.4812 USDT |
| 2024-02-07 |
0.4776 USDT |
692,438.9885 CRV |
0.4669 USDT |
0.4659 USDT |
0.4861 USDT |
0.4822 USDT |
| 2024-02-06 |
0.4726 USDT |
626,715.5594 CRV |
0.4694 USDT |
0.4669 USDT |
0.4805 USDT |
0.4737 USDT |
| 2024-02-05 |
0.4673 USDT |
1,589,563.3315 CRV |
0.4531 USDT |
0.4462 USDT |
0.4918 USDT |
0.4656 USDT |
| 2024-02-04 |
0.4575 USDT |
874,956.5877 CRV |
0.4763 USDT |
0.4455 USDT |
0.4763 USDT |
0.4586 USDT |
| 2024-02-03 |
0.4729 USDT |
1,821,328.6159 CRV |
0.4624 USDT |
0.4500 USDT |
0.4998 USDT |
0.4809 USDT |
| 2024-02-02 |
0.4505 USDT |
920,632.5356 CRV |
0.4460 USDT |
0.4424 USDT |
0.4623 USDT |
0.4622 USDT |
| 2024-02-01 |
0.4506 USDT |
913,434.4352 CRV |
0.4558 USDT |
0.4369 USDT |
0.4685 USDT |
0.4444 USDT |
| 2024-01-31 |
0.4711 USDT |
878,254.2119 CRV |
0.4774 USDT |
0.4517 USDT |
0.4837 USDT |
0.4561 USDT |
| 2024-01-30 |
0.4815 USDT |
739,245.8754 CRV |
0.4807 USDT |
0.4716 USDT |
0.4892 USDT |
0.4832 USDT |
| 2024-01-29 |
0.4687 USDT |
1,043,670.8482 CRV |
0.4688 USDT |
0.4573 USDT |
0.4823 USDT |
0.4819 USDT |
| 2024-01-28 |
0.4731 USDT |
577,337.3602 CRV |
0.4779 USDT |
0.4638 USDT |
0.4804 USDT |
0.4694 USDT |
| 2024-01-27 |
0.4700 USDT |
867,369.7700 CRV |
0.4627 USDT |
0.4576 USDT |
0.4780 USDT |
0.4767 USDT |
| 2024-01-26 |
0.4591 USDT |
1,828,967.4685 CRV |
0.4530 USDT |
0.4464 USDT |
0.4672 USDT |
0.4606 USDT |
| 2024-01-25 |
0.4433 USDT |
1,630,476.4224 CRV |
0.4476 USDT |
0.4323 USDT |
0.4541 USDT |
0.4510 USDT |
| 2024-01-24 |
0.4521 USDT |
3,049,763.3085 CRV |
0.4688 USDT |
0.4349 USDT |
0.4731 USDT |
0.4472 USDT |
| 2024-01-23 |
0.4753 USDT |
1,264,242.8273 CRV |
0.4999 USDT |
0.4581 USDT |
0.5091 USDT |
0.4671 USDT |
| 2024-01-22 |
0.5090 USDT |
1,069,350.4282 CRV |
0.5355 USDT |
0.4911 USDT |
0.5373 USDT |
0.5043 USDT |
| 2024-01-21 |
0.5344 USDT |
724,562.0711 CRV |
0.5269 USDT |
0.5239 USDT |
0.5429 USDT |
0.5377 USDT |
| 2024-01-20 |
0.5277 USDT |
364,122.0539 CRV |
0.5315 USDT |
0.5218 USDT |
0.5352 USDT |
0.5233 USDT |
| 2024-01-19 |
0.5092 USDT |
667,348.6594 CRV |
0.5099 USDT |
0.4941 USDT |
0.5258 USDT |
0.5216 USDT |
| 2024-01-18 |
0.5297 USDT |
1,016,228.0170 CRV |
0.5416 USDT |
0.5001 USDT |
0.5512 USDT |
0.5088 USDT |
| 2024-01-17 |
0.5460 USDT |
841,545.9248 CRV |
0.5516 USDT |
0.5348 USDT |
0.5532 USDT |
0.5384 USDT |
| 2024-01-16 |
0.5480 USDT |
172,253.4649 CRV |
0.5402 USDT |
0.5367 USDT |
0.5562 USDT |
0.5546 USDT |
| 2024-01-15 |
0.5424 USDT |
391,412.9742 CRV |
0.5324 USDT |
0.5318 USDT |
0.5492 USDT |
0.5413 USDT |