Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-19 |
0.8048 USDT |
693,880.5070 CRV |
0.8183 USDT |
0.7866 USDT |
0.8291 USDT |
0.7868 USDT |
| 2025-09-18 |
0.7914 USDT |
1,560,651.1824 CRV |
0.7824 USDT |
0.7650 USDT |
0.8155 USDT |
0.8155 USDT |
| 2025-09-17 |
0.7340 USDT |
1,262,796.5170 CRV |
0.7300 USDT |
0.7179 USDT |
0.7477 USDT |
0.7339 USDT |
| 2025-09-16 |
0.7298 USDT |
1,129,261.7528 CRV |
0.7473 USDT |
0.7148 USDT |
0.7480 USDT |
0.7336 USDT |
| 2025-09-15 |
0.7571 USDT |
2,390,957.6576 CRV |
0.7913 USDT |
0.7324 USDT |
0.8039 USDT |
0.7464 USDT |
| 2025-09-14 |
0.8029 USDT |
878,277.0591 CRV |
0.8305 USDT |
0.7858 USDT |
0.8318 USDT |
0.7944 USDT |
| 2025-09-13 |
0.8422 USDT |
902,501.4792 CRV |
0.8423 USDT |
0.8188 USDT |
0.8612 USDT |
0.8258 USDT |
| 2025-09-12 |
0.8304 USDT |
1,708,433.3087 CRV |
0.8303 USDT |
0.8148 USDT |
0.8413 USDT |
0.8367 USDT |
| 2025-09-11 |
0.7943 USDT |
689,308.4024 CRV |
0.7820 USDT |
0.7807 USDT |
0.8057 USDT |
0.7974 USDT |
| 2025-09-10 |
0.7891 USDT |
1,772,961.5036 CRV |
0.7771 USDT |
0.7701 USDT |
0.8111 USDT |
0.7849 USDT |
| 2025-09-09 |
0.7962 USDT |
1,904,613.1287 CRV |
0.7863 USDT |
0.7758 USDT |
0.8180 USDT |
0.7758 USDT |
| 2025-09-08 |
0.7828 USDT |
1,335,740.9009 CRV |
0.7683 USDT |
0.7583 USDT |
0.7986 USDT |
0.7820 USDT |
| 2025-09-07 |
0.7679 USDT |
465,223.8411 CRV |
0.7600 USDT |
0.7588 USDT |
0.7783 USDT |
0.7702 USDT |
| 2025-09-06 |
0.7618 USDT |
612,022.1596 CRV |
0.7605 USDT |
0.7485 USDT |
0.7875 USDT |
0.7598 USDT |
| 2025-09-05 |
0.7595 USDT |
1,282,634.1137 CRV |
0.7528 USDT |
0.7373 USDT |
0.7802 USDT |
0.7674 USDT |
| 2025-09-04 |
0.7644 USDT |
1,122,226.0377 CRV |
0.7913 USDT |
0.7421 USDT |
0.7958 USDT |
0.7475 USDT |
| 2025-09-03 |
0.7763 USDT |
783,288.4867 CRV |
0.7669 USDT |
0.7557 USDT |
0.7943 USDT |
0.7943 USDT |
| 2025-09-02 |
0.7592 USDT |
1,183,365.7859 CRV |
0.7442 USDT |
0.7403 USDT |
0.7764 USDT |
0.7651 USDT |
| 2025-09-01 |
0.7482 USDT |
1,628,260.7921 CRV |
0.7568 USDT |
0.7180 USDT |
0.7824 USDT |
0.7395 USDT |
| 2025-08-31 |
0.7820 USDT |
349,860.0593 CRV |
0.7792 USDT |
0.7660 USDT |
0.7959 USDT |
0.7733 USDT |
| 2025-08-30 |
0.7738 USDT |
515,448.5827 CRV |
0.7636 USDT |
0.7522 USDT |
0.7830 USDT |
0.7713 USDT |
| 2025-08-29 |
0.7694 USDT |
1,215,331.5796 CRV |
0.8052 USDT |
0.7484 USDT |
0.8123 USDT |
0.7615 USDT |
| 2025-08-28 |
0.8085 USDT |
838,661.7764 CRV |
0.8088 USDT |
0.7880 USDT |
0.8271 USDT |
0.7897 USDT |