Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.9185 USDT |
4,002,003.3174 CRV |
0.8650 USDT |
0.8280 USDT |
1.0120 USDT |
0.9660 USDT |
| 2022-07-04 |
0.8267 USDT |
1,819,712.5811 CRV |
0.7960 USDT |
0.7750 USDT |
0.8840 USDT |
0.8520 USDT |
| 2022-07-03 |
0.7764 USDT |
1,099,226.1875 CRV |
0.7790 USDT |
0.7540 USDT |
0.8000 USDT |
0.7840 USDT |
| 2022-07-02 |
0.7577 USDT |
2,137,777.2258 CRV |
0.7450 USDT |
0.7270 USDT |
0.8000 USDT |
0.7780 USDT |
| 2022-07-01 |
0.7416 USDT |
3,547,981.9865 CRV |
0.6870 USDT |
0.6650 USDT |
0.8330 USDT |
0.7660 USDT |
| 2022-06-30 |
0.6629 USDT |
1,396,695.5810 CRV |
0.7100 USDT |
0.6340 USDT |
0.7160 USDT |
0.6560 USDT |
| 2022-06-29 |
0.7054 USDT |
1,467,981.7057 CRV |
0.6960 USDT |
0.6830 USDT |
0.7230 USDT |
0.7100 USDT |
| 2022-06-28 |
0.7354 USDT |
1,595,894.1866 CRV |
0.7360 USDT |
0.6980 USDT |
0.7760 USDT |
0.7020 USDT |
| 2022-06-27 |
0.7572 USDT |
2,007,028.9888 CRV |
0.7480 USDT |
0.7220 USDT |
0.7910 USDT |
0.7400 USDT |
| 2022-06-26 |
0.8059 USDT |
1,632,921.3319 CRV |
0.8180 USDT |
0.7630 USDT |
0.8510 USDT |
0.7670 USDT |
| 2022-06-25 |
0.8190 USDT |
1,628,560.3201 CRV |
0.8420 USDT |
0.7820 USDT |
0.8540 USDT |
0.8290 USDT |
| 2022-06-24 |
0.8252 USDT |
1,801,138.0639 CRV |
0.8310 USDT |
0.7980 USDT |
0.8560 USDT |
0.8280 USDT |
| 2022-06-23 |
0.7760 USDT |
3,773,066.0976 CRV |
0.6990 USDT |
0.6930 USDT |
0.8320 USDT |
0.8140 USDT |
| 2022-06-22 |
0.7214 USDT |
3,188,957.4885 CRV |
0.7260 USDT |
0.6820 USDT |
0.7850 USDT |
0.7080 USDT |
| 2022-06-21 |
0.7368 USDT |
3,601,992.0421 CRV |
0.7020 USDT |
0.6870 USDT |
0.7950 USDT |
0.7250 USDT |
| 2022-06-20 |
0.6757 USDT |
2,874,874.1004 CRV |
0.6450 USDT |
0.6070 USDT |
0.7370 USDT |
0.6940 USDT |
| 2022-06-19 |
0.5962 USDT |
2,296,049.0997 CRV |
0.5840 USDT |
0.5530 USDT |
0.6650 USDT |
0.6450 USDT |
| 2022-06-18 |
0.5938 USDT |
3,022,867.1772 CRV |
0.6610 USDT |
0.5350 USDT |
0.6760 USDT |
0.5890 USDT |
| 2022-06-17 |
0.6724 USDT |
1,499,464.5575 CRV |
0.6650 USDT |
0.6510 USDT |
0.6960 USDT |
0.6640 USDT |
| 2022-06-16 |
0.7067 USDT |
2,211,028.6502 CRV |
0.7680 USDT |
0.6580 USDT |
0.7880 USDT |
0.6830 USDT |
| 2022-06-15 |
0.6856 USDT |
3,557,015.0484 CRV |
0.7310 USDT |
0.6080 USDT |
0.7730 USDT |
0.7660 USDT |
| 2022-06-14 |
0.7084 USDT |
2,952,005.1368 CRV |
0.7200 USDT |
0.6370 USDT |
0.7480 USDT |
0.7050 USDT |
| 2022-06-13 |
0.7054 USDT |
6,241,294.6875 CRV |
0.8650 USDT |
0.6280 USDT |
0.8750 USDT |
0.7420 USDT |
| 2022-06-12 |
0.8916 USDT |
2,712,446.4692 CRV |
0.9110 USDT |
0.8430 USDT |
0.9560 USDT |
0.8830 USDT |
| 2022-06-11 |
0.9616 USDT |
1,891,951.0127 CRV |
1.0270 USDT |
0.8870 USDT |
1.0620 USDT |
0.9160 USDT |
| 2022-06-10 |
1.0903 USDT |
1,232,263.8764 CRV |
1.1470 USDT |
1.0210 USDT |
1.1660 USDT |
1.0380 USDT |
| 2022-06-09 |
1.1592 USDT |
576,398.3587 CRV |
1.1610 USDT |
1.1430 USDT |
1.1800 USDT |
1.1570 USDT |
| 2022-06-08 |
1.1809 USDT |
968,247.3597 CRV |
1.1890 USDT |
1.1370 USDT |
1.2160 USDT |
1.1580 USDT |
| 2022-06-07 |
1.1971 USDT |
1,403,628.1565 CRV |
1.2890 USDT |
1.1590 USDT |
1.2890 USDT |
1.2230 USDT |
| 2022-06-06 |
1.2823 USDT |
1,122,181.5381 CRV |
1.2140 USDT |
1.2080 USDT |
1.3330 USDT |
1.2720 USDT |
| 2022-06-05 |
1.1840 USDT |
504,481.0501 CRV |
1.1790 USDT |
1.1500 USDT |
1.2440 USDT |
1.2330 USDT |
| 2022-06-04 |
1.1707 USDT |
655,454.5036 CRV |
1.1720 USDT |
1.1470 USDT |
1.1890 USDT |
1.1750 USDT |
| 2022-06-03 |
1.2107 USDT |
573,621.2070 CRV |
1.2580 USDT |
1.1620 USDT |
1.2690 USDT |
1.1850 USDT |
| 2022-06-02 |
1.2350 USDT |
1,399,906.8658 CRV |
1.2670 USDT |
1.2000 USDT |
1.2670 USDT |
1.2350 USDT |
| 2022-06-01 |
1.3497 USDT |
1,610,067.8410 CRV |
1.3830 USDT |
1.2280 USDT |
1.4360 USDT |
1.2630 USDT |
| 2022-05-31 |
1.3826 USDT |
1,193,991.6761 CRV |
1.3860 USDT |
1.3180 USDT |
1.4690 USDT |
1.4100 USDT |
| 2022-05-30 |
1.3079 USDT |
1,300,116.6041 CRV |
1.2550 USDT |
1.2370 USDT |
1.3480 USDT |
1.3390 USDT |
| 2022-05-29 |
1.2056 USDT |
1,515,922.3539 CRV |
1.2180 USDT |
1.1770 USDT |
1.2340 USDT |
1.2150 USDT |
| 2022-05-28 |
1.2418 USDT |
1,682,018.0431 CRV |
1.1730 USDT |
1.1660 USDT |
1.2950 USDT |
1.2290 USDT |
| 2022-05-27 |
1.1765 USDT |
2,560,694.6990 CRV |
1.2050 USDT |
1.1110 USDT |
1.2270 USDT |
1.1530 USDT |
| 2022-05-26 |
1.1726 USDT |
2,072,367.9694 CRV |
1.2350 USDT |
1.0880 USDT |
1.2620 USDT |
1.1810 USDT |
| 2022-05-25 |
1.2424 USDT |
2,104,097.8354 CRV |
1.2570 USDT |
1.2030 USDT |
1.2840 USDT |
1.2290 USDT |
| 2022-05-24 |
1.2486 USDT |
2,687,564.8571 CRV |
1.3000 USDT |
1.1850 USDT |
1.3060 USDT |
1.2250 USDT |
| 2022-05-23 |
1.3415 USDT |
3,456,008.4476 CRV |
1.2740 USDT |
1.2470 USDT |
1.4190 USDT |
1.2920 USDT |
| 2022-05-22 |
1.2363 USDT |
2,879,264.0493 CRV |
1.2110 USDT |
1.1890 USDT |
1.2900 USDT |
1.2790 USDT |
| 2022-05-21 |
1.1634 USDT |
3,301,941.6584 CRV |
1.1280 USDT |
1.1020 USDT |
1.2400 USDT |
1.2150 USDT |
| 2022-05-20 |
1.1150 USDT |
4,010,459.1920 CRV |
1.0810 USDT |
1.0630 USDT |
1.1850 USDT |
1.1240 USDT |
| 2022-05-19 |
1.1393 USDT |
4,618,206.6725 CRV |
1.2300 USDT |
0.9950 USDT |
1.2710 USDT |
1.0670 USDT |
| 2022-05-18 |
1.2982 USDT |
1,937,756.9808 CRV |
1.3920 USDT |
1.2030 USDT |
1.4200 USDT |
1.2600 USDT |
| 2022-05-17 |
1.3735 USDT |
954,763.8857 CRV |
1.3630 USDT |
1.2930 USDT |
1.4630 USDT |
1.3540 USDT |