Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
1.1799 USDT |
1,304,118.3686 CRV |
1.1850 USDT |
1.1360 USDT |
1.2240 USDT |
1.2070 USDT |
| 2022-08-23 |
1.1292 USDT |
1,553,572.6453 CRV |
1.1020 USDT |
1.0660 USDT |
1.1920 USDT |
1.1780 USDT |
| 2022-08-22 |
1.0105 USDT |
1,208,999.7554 CRV |
1.0260 USDT |
0.9760 USDT |
1.0340 USDT |
1.0150 USDT |
| 2022-08-21 |
1.0224 USDT |
754,669.2516 CRV |
1.0020 USDT |
0.9880 USDT |
1.0510 USDT |
1.0460 USDT |
| 2022-08-20 |
1.0344 USDT |
1,225,156.4017 CRV |
1.0500 USDT |
0.9680 USDT |
1.0930 USDT |
0.9990 USDT |
| 2022-08-19 |
1.0589 USDT |
1,276,805.9129 CRV |
1.1140 USDT |
1.0100 USDT |
1.1150 USDT |
1.0890 USDT |
| 2022-08-18 |
1.1936 USDT |
575,555.4201 CRV |
1.1830 USDT |
1.1540 USDT |
1.2210 USDT |
1.1610 USDT |
| 2022-08-17 |
1.2542 USDT |
793,736.2754 CRV |
1.2840 USDT |
1.1980 USDT |
1.3340 USDT |
1.2070 USDT |
| 2022-08-16 |
1.3112 USDT |
502,660.2367 CRV |
1.3350 USDT |
1.2810 USDT |
1.3440 USDT |
1.2850 USDT |
| 2022-08-15 |
1.3703 USDT |
673,677.3875 CRV |
1.3890 USDT |
1.3250 USDT |
1.4610 USDT |
1.3390 USDT |
| 2022-08-14 |
1.4350 USDT |
639,925.6615 CRV |
1.4340 USDT |
1.3640 USDT |
1.4910 USDT |
1.3860 USDT |
| 2022-08-13 |
1.4363 USDT |
448,899.0401 CRV |
1.4210 USDT |
1.4080 USDT |
1.4700 USDT |
1.4280 USDT |
| 2022-08-12 |
1.3703 USDT |
368,867.7596 CRV |
1.3600 USDT |
1.3330 USDT |
1.3980 USDT |
1.3890 USDT |
| 2022-08-11 |
1.4040 USDT |
663,110.9657 CRV |
1.3880 USDT |
1.3590 USDT |
1.4460 USDT |
1.3640 USDT |
| 2022-08-10 |
1.3191 USDT |
1,088,271.6755 CRV |
1.2910 USDT |
1.2470 USDT |
1.3940 USDT |
1.3590 USDT |
| 2022-08-09 |
1.3498 USDT |
733,538.7662 CRV |
1.4270 USDT |
1.2940 USDT |
1.4320 USDT |
1.3030 USDT |
| 2022-08-08 |
1.4480 USDT |
915,733.3087 CRV |
1.4030 USDT |
1.3940 USDT |
1.4930 USDT |
1.4320 USDT |
| 2022-08-07 |
1.3808 USDT |
553,108.8053 CRV |
1.3730 USDT |
1.3500 USDT |
1.4100 USDT |
1.4030 USDT |
| 2022-08-06 |
1.4171 USDT |
744,495.1254 CRV |
1.4410 USDT |
1.3760 USDT |
1.4520 USDT |
1.4000 USDT |
| 2022-08-05 |
1.3979 USDT |
1,614,005.8115 CRV |
1.3300 USDT |
1.3230 USDT |
1.4480 USDT |
1.4270 USDT |
| 2022-08-04 |
1.3475 USDT |
916,509.2504 CRV |
1.3300 USDT |
1.2930 USDT |
1.3970 USDT |
1.3150 USDT |
| 2022-08-03 |
1.3587 USDT |
1,597,281.6222 CRV |
1.3360 USDT |
1.2800 USDT |
1.4330 USDT |
1.3260 USDT |
| 2022-08-02 |
1.2959 USDT |
1,708,295.2225 CRV |
1.3060 USDT |
1.2160 USDT |
1.3890 USDT |
1.3440 USDT |
| 2022-08-01 |
1.3284 USDT |
1,046,720.9836 CRV |
1.3170 USDT |
1.2830 USDT |
1.3620 USDT |
1.3190 USDT |
| 2022-07-31 |
1.3815 USDT |
1,462,560.5286 CRV |
1.3590 USDT |
1.3070 USDT |
1.4320 USDT |
1.3200 USDT |
| 2022-07-30 |
1.4293 USDT |
2,160,386.6381 CRV |
1.4230 USDT |
1.3760 USDT |
1.4780 USDT |
1.4070 USDT |
| 2022-07-29 |
1.4739 USDT |
3,129,574.0776 CRV |
1.5450 USDT |
1.4000 USDT |
1.5800 USDT |
1.4570 USDT |
| 2022-07-28 |
1.3509 USDT |
2,313,060.3493 CRV |
1.3260 USDT |
1.2400 USDT |
1.5140 USDT |
1.4870 USDT |
| 2022-07-27 |
1.1980 USDT |
1,494,548.1784 CRV |
1.1680 USDT |
1.1250 USDT |
1.3040 USDT |
1.2990 USDT |
| 2022-07-26 |
1.1571 USDT |
1,397,652.0813 CRV |
1.1790 USDT |
1.0920 USDT |
1.1940 USDT |
1.1170 USDT |
| 2022-07-25 |
1.3014 USDT |
1,638,150.4642 CRV |
1.3750 USDT |
1.2410 USDT |
1.3920 USDT |
1.2600 USDT |
| 2022-07-24 |
1.3910 USDT |
970,965.0614 CRV |
1.3970 USDT |
1.3590 USDT |
1.4460 USDT |
1.3720 USDT |
| 2022-07-23 |
1.4210 USDT |
2,458,596.2254 CRV |
1.4340 USDT |
1.3430 USDT |
1.5050 USDT |
1.4000 USDT |
| 2022-07-22 |
1.4535 USDT |
3,200,799.2427 CRV |
1.4020 USDT |
1.3800 USDT |
1.5510 USDT |
1.4170 USDT |
| 2022-07-21 |
1.2563 USDT |
2,603,438.8660 CRV |
1.1570 USDT |
1.1030 USDT |
1.3840 USDT |
1.3770 USDT |
| 2022-07-20 |
1.2401 USDT |
1,797,785.7396 CRV |
1.2470 USDT |
1.1850 USDT |
1.2790 USDT |
1.2040 USDT |
| 2022-07-19 |
1.2873 USDT |
3,537,982.2084 CRV |
1.3410 USDT |
1.2270 USDT |
1.3850 USDT |
1.2570 USDT |
| 2022-07-18 |
1.1934 USDT |
3,005,672.2220 CRV |
1.0780 USDT |
1.0750 USDT |
1.2710 USDT |
1.2380 USDT |
| 2022-07-17 |
1.1432 USDT |
1,395,212.5104 CRV |
1.1740 USDT |
1.0920 USDT |
1.1840 USDT |
1.1050 USDT |
| 2022-07-16 |
1.1389 USDT |
1,308,417.3115 CRV |
1.1100 USDT |
1.0860 USDT |
1.1990 USDT |
1.1790 USDT |
| 2022-07-15 |
1.1442 USDT |
1,521,654.4970 CRV |
1.1660 USDT |
1.1070 USDT |
1.1860 USDT |
1.1150 USDT |
| 2022-07-14 |
1.0731 USDT |
2,433,719.6921 CRV |
1.0480 USDT |
1.0060 USDT |
1.1790 USDT |
1.1570 USDT |
| 2022-07-13 |
0.9554 USDT |
1,878,123.2969 CRV |
0.8760 USDT |
0.8630 USDT |
1.1030 USDT |
1.0200 USDT |
| 2022-07-12 |
0.8975 USDT |
840,196.7637 CRV |
0.8880 USDT |
0.8720 USDT |
0.9240 USDT |
0.9060 USDT |
| 2022-07-11 |
0.9208 USDT |
951,654.4525 CRV |
0.9540 USDT |
0.8990 USDT |
0.9550 USDT |
0.9310 USDT |
| 2022-07-10 |
0.9772 USDT |
974,383.2358 CRV |
1.0170 USDT |
0.9480 USDT |
1.0220 USDT |
0.9500 USDT |
| 2022-07-09 |
1.0276 USDT |
1,217,914.9156 CRV |
1.0080 USDT |
1.0020 USDT |
1.0580 USDT |
1.0220 USDT |
| 2022-07-08 |
1.0238 USDT |
2,002,221.0297 CRV |
1.0500 USDT |
0.9860 USDT |
1.0730 USDT |
1.0310 USDT |
| 2022-07-07 |
0.9839 USDT |
2,119,962.9799 CRV |
0.9600 USDT |
0.9380 USDT |
1.0590 USDT |
1.0180 USDT |
| 2022-07-06 |
0.9621 USDT |
3,794,049.3008 CRV |
0.9570 USDT |
0.9170 USDT |
1.0050 USDT |
0.9610 USDT |