Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
1.0076 USDT |
1,660,473.7881 CRV |
1.0318 USDT |
0.9753 USDT |
1.0428 USDT |
1.0068 USDT |
| 2023-01-20 |
0.9505 USDT |
2,475,011.1271 CRV |
0.8981 USDT |
0.8908 USDT |
1.0329 USDT |
1.0240 USDT |
| 2023-01-19 |
0.9021 USDT |
1,188,873.6830 CRV |
0.8930 USDT |
0.8749 USDT |
0.9350 USDT |
0.8940 USDT |
| 2023-01-18 |
0.9218 USDT |
1,436,067.5195 CRV |
0.9100 USDT |
0.8579 USDT |
0.9580 USDT |
0.9124 USDT |
| 2023-01-17 |
0.9058 USDT |
3,740,403.7859 CRV |
0.8800 USDT |
0.8510 USDT |
0.9490 USDT |
0.9180 USDT |
| 2023-01-16 |
0.8697 USDT |
2,408,663.4071 CRV |
0.8340 USDT |
0.8230 USDT |
0.9410 USDT |
0.8640 USDT |
| 2023-01-15 |
0.8301 USDT |
535,621.8404 CRV |
0.8130 USDT |
0.7820 USDT |
0.8750 USDT |
0.8480 USDT |
| 2023-01-14 |
0.8190 USDT |
1,341,205.7064 CRV |
0.8060 USDT |
0.7600 USDT |
0.8530 USDT |
0.8170 USDT |
| 2023-01-13 |
0.7148 USDT |
548,967.7608 CRV |
0.6890 USDT |
0.6800 USDT |
0.7790 USDT |
0.7750 USDT |
| 2023-01-12 |
0.6709 USDT |
881,994.7485 CRV |
0.6700 USDT |
0.6380 USDT |
0.6970 USDT |
0.6900 USDT |
| 2023-01-11 |
0.6660 USDT |
541,382.2129 CRV |
0.6510 USDT |
0.6470 USDT |
0.6790 USDT |
0.6540 USDT |
| 2023-01-10 |
0.6499 USDT |
303,416.6470 CRV |
0.6430 USDT |
0.6340 USDT |
0.6620 USDT |
0.6480 USDT |
| 2023-01-09 |
0.6443 USDT |
1,167,537.0767 CRV |
0.5760 USDT |
0.5720 USDT |
0.6940 USDT |
0.6450 USDT |
| 2023-01-08 |
0.5523 USDT |
141,860.3519 CRV |
0.5520 USDT |
0.5440 USDT |
0.5610 USDT |
0.5610 USDT |
| 2023-01-07 |
0.5505 USDT |
154,018.1904 CRV |
0.5470 USDT |
0.5460 USDT |
0.5570 USDT |
0.5500 USDT |
| 2023-01-06 |
0.5332 USDT |
111,101.8299 CRV |
0.5430 USDT |
0.5230 USDT |
0.5480 USDT |
0.5400 USDT |
| 2023-01-05 |
0.5491 USDT |
65,400.1519 CRV |
0.5550 USDT |
0.5410 USDT |
0.5590 USDT |
0.5480 USDT |
| 2023-01-04 |
0.5557 USDT |
290,172.4953 CRV |
0.5310 USDT |
0.5280 USDT |
0.5660 USDT |
0.5510 USDT |
| 2023-01-03 |
0.5303 USDT |
71,881.8422 CRV |
0.5350 USDT |
0.5230 USDT |
0.5370 USDT |
0.5230 USDT |
| 2023-01-02 |
0.5391 USDT |
240,172.5824 CRV |
0.5280 USDT |
0.5210 USDT |
0.5500 USDT |
0.5380 USDT |
| 2023-01-01 |
0.5235 USDT |
97,692.1488 CRV |
0.5250 USDT |
0.5190 USDT |
0.5290 USDT |
0.5270 USDT |
| 2022-12-31 |
0.5274 USDT |
142,660.3512 CRV |
0.5290 USDT |
0.5220 USDT |
0.5350 USDT |
0.5240 USDT |
| 2022-12-30 |
0.5103 USDT |
258,445.9471 CRV |
0.5120 USDT |
0.4870 USDT |
0.5330 USDT |
0.5300 USDT |
| 2022-12-29 |
0.5130 USDT |
197,822.5309 CRV |
0.5110 USDT |
0.5020 USDT |
0.5240 USDT |
0.5110 USDT |
| 2022-12-28 |
0.5153 USDT |
172,076.2317 CRV |
0.5290 USDT |
0.5100 USDT |
0.5310 USDT |
0.5160 USDT |
| 2022-12-27 |
0.5273 USDT |
65,344.9630 CRV |
0.5370 USDT |
0.5150 USDT |
0.5420 USDT |
0.5250 USDT |
| 2022-12-26 |
0.5254 USDT |
94,594.5842 CRV |
0.5210 USDT |
0.5180 USDT |
0.5380 USDT |
0.5350 USDT |
| 2022-12-25 |
0.5229 USDT |
205,459.1540 CRV |
0.5230 USDT |
0.5140 USDT |
0.5310 USDT |
0.5230 USDT |
| 2022-12-24 |
0.5236 USDT |
101,209.8533 CRV |
0.5270 USDT |
0.5170 USDT |
0.5300 USDT |
0.5230 USDT |
| 2022-12-23 |
0.5253 USDT |
83,129.0339 CRV |
0.5250 USDT |
0.5180 USDT |
0.5300 USDT |
0.5230 USDT |
| 2022-12-22 |
0.5131 USDT |
127,599.1894 CRV |
0.5180 USDT |
0.5040 USDT |
0.5240 USDT |
0.5190 USDT |
| 2022-12-21 |
0.5288 USDT |
178,099.8635 CRV |
0.5280 USDT |
0.5150 USDT |
0.5380 USDT |
0.5260 USDT |
| 2022-12-20 |
0.5271 USDT |
272,721.4527 CRV |
0.5180 USDT |
0.5150 USDT |
0.5390 USDT |
0.5230 USDT |
| 2022-12-19 |
0.5557 USDT |
192,536.2154 CRV |
0.5500 USDT |
0.5410 USDT |
0.5710 USDT |
0.5480 USDT |
| 2022-12-18 |
0.5509 USDT |
42,963.2913 CRV |
0.5620 USDT |
0.5440 USDT |
0.5630 USDT |
0.5490 USDT |
| 2022-12-17 |
0.5472 USDT |
210,622.0269 CRV |
0.5460 USDT |
0.5290 USDT |
0.5580 USDT |
0.5500 USDT |
| 2022-12-16 |
0.5875 USDT |
319,201.0526 CRV |
0.6170 USDT |
0.5680 USDT |
0.6240 USDT |
0.5730 USDT |
| 2022-12-15 |
0.6277 USDT |
280,422.6832 CRV |
0.6470 USDT |
0.6140 USDT |
0.6490 USDT |
0.6170 USDT |
| 2022-12-14 |
0.6525 USDT |
432,863.1079 CRV |
0.6550 USDT |
0.6380 USDT |
0.6670 USDT |
0.6410 USDT |
| 2022-12-13 |
0.6393 USDT |
495,881.8167 CRV |
0.6200 USDT |
0.5960 USDT |
0.6630 USDT |
0.6550 USDT |
| 2022-12-12 |
0.6090 USDT |
227,293.6971 CRV |
0.6290 USDT |
0.5910 USDT |
0.6300 USDT |
0.6200 USDT |
| 2022-12-11 |
0.6417 USDT |
62,815.6682 CRV |
0.6380 USDT |
0.6330 USDT |
0.6490 USDT |
0.6350 USDT |
| 2022-12-10 |
0.6453 USDT |
64,769.1301 CRV |
0.6450 USDT |
0.6400 USDT |
0.6520 USDT |
0.6410 USDT |
| 2022-12-09 |
0.6544 USDT |
241,126.8602 CRV |
0.6680 USDT |
0.6370 USDT |
0.6700 USDT |
0.6400 USDT |
| 2022-12-08 |
0.6591 USDT |
275,601.5459 CRV |
0.6520 USDT |
0.6450 USDT |
0.6720 USDT |
0.6630 USDT |
| 2022-12-07 |
0.6620 USDT |
213,779.1137 CRV |
0.6800 USDT |
0.6470 USDT |
0.6900 USDT |
0.6610 USDT |
| 2022-12-06 |
0.6801 USDT |
189,499.9820 CRV |
0.6740 USDT |
0.6670 USDT |
0.6950 USDT |
0.6740 USDT |
| 2022-12-05 |
0.6789 USDT |
234,981.1302 CRV |
0.6700 USDT |
0.6650 USDT |
0.6910 USDT |
0.6730 USDT |
| 2022-12-04 |
0.6631 USDT |
205,745.8790 CRV |
0.6360 USDT |
0.6350 USDT |
0.6750 USDT |
0.6680 USDT |
| 2022-12-03 |
0.6522 USDT |
200,049.3042 CRV |
0.6580 USDT |
0.6410 USDT |
0.6640 USDT |
0.6490 USDT |