Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.8162 USDT |
862,213.1511 CRV |
0.8080 USDT |
0.8002 USDT |
0.8313 USDT |
0.8220 USDT |
| 2025-08-26 |
0.7820 USDT |
1,626,496.8369 CRV |
0.7820 USDT |
0.7670 USDT |
0.8068 USDT |
0.8017 USDT |
| 2025-08-25 |
0.8202 USDT |
4,335,029.6232 CRV |
0.9128 USDT |
0.7613 USDT |
0.9160 USDT |
0.7691 USDT |
| 2025-08-24 |
0.8978 USDT |
2,893,126.7469 CRV |
0.9040 USDT |
0.8603 USDT |
0.9403 USDT |
0.9114 USDT |
| 2025-08-23 |
0.9037 USDT |
1,161,208.9010 CRV |
0.9354 USDT |
0.8819 USDT |
0.9366 USDT |
0.9016 USDT |
| 2025-08-22 |
0.8879 USDT |
2,982,311.7511 CRV |
0.8597 USDT |
0.8253 USDT |
0.9308 USDT |
0.9297 USDT |
| 2025-08-21 |
0.8689 USDT |
569,452.7155 CRV |
0.8820 USDT |
0.8504 USDT |
0.8858 USDT |
0.8580 USDT |
| 2025-08-20 |
0.8552 USDT |
2,683,598.1026 CRV |
0.8212 USDT |
0.8195 USDT |
0.8952 USDT |
0.8837 USDT |
| 2025-08-19 |
0.8551 USDT |
1,876,866.9940 CRV |
0.8727 USDT |
0.8226 USDT |
0.8855 USDT |
0.8302 USDT |
| 2025-08-18 |
0.8655 USDT |
2,454,237.9686 CRV |
0.8788 USDT |
0.8341 USDT |
0.8900 USDT |
0.8816 USDT |
| 2025-08-17 |
0.8813 USDT |
1,262,207.1346 CRV |
0.8649 USDT |
0.8591 USDT |
0.9085 USDT |
0.8764 USDT |
| 2025-08-16 |
0.8649 USDT |
668,893.2318 CRV |
0.8677 USDT |
0.8483 USDT |
0.8804 USDT |
0.8661 USDT |
| 2025-08-15 |
0.8949 USDT |
2,695,747.7439 CRV |
0.9135 USDT |
0.8533 USDT |
0.9308 USDT |
0.8615 USDT |
| 2025-08-14 |
0.9779 USDT |
4,917,997.8320 CRV |
1.0400 USDT |
0.9001 USDT |
1.0500 USDT |
0.9099 USDT |
| 2025-08-13 |
1.0202 USDT |
4,825,935.0955 CRV |
0.9796 USDT |
0.9639 USDT |
1.0621 USDT |
1.0229 USDT |
| 2025-08-12 |
0.9543 USDT |
2,378,854.4743 CRV |
0.9189 USDT |
0.8962 USDT |
0.9981 USDT |
0.9874 USDT |
| 2025-08-11 |
0.9725 USDT |
3,244,369.4949 CRV |
0.9742 USDT |
0.9436 USDT |
1.0288 USDT |
0.9551 USDT |
| 2025-08-10 |
0.9721 USDT |
1,527,181.8007 CRV |
0.9874 USDT |
0.9445 USDT |
1.0068 USDT |
0.9749 USDT |
| 2025-08-09 |
0.9768 USDT |
1,840,808.3944 CRV |
0.9512 USDT |
0.9413 USDT |
1.0058 USDT |
0.9960 USDT |
| 2025-08-08 |
0.9416 USDT |
2,960,478.2500 CRV |
0.9482 USDT |
0.9054 USDT |
0.9705 USDT |
0.9510 USDT |
| 2025-08-07 |
0.9162 USDT |
3,183,679.8775 CRV |
0.9170 USDT |
0.8817 USDT |
0.9571 USDT |
0.9195 USDT |
| 2025-08-06 |
0.9117 USDT |
2,043,054.3179 CRV |
0.9046 USDT |
0.8812 USDT |
0.9345 USDT |
0.9183 USDT |
| 2025-08-05 |
0.9077 USDT |
4,017,336.1407 CRV |
0.9351 USDT |
0.8792 USDT |
0.9390 USDT |
0.8937 USDT |
| 2025-08-04 |
0.9189 USDT |
3,227,998.3570 CRV |
0.9096 USDT |
0.8869 USDT |
0.9543 USDT |
0.9128 USDT |
| 2025-08-03 |
0.8958 USDT |
2,032,564.0019 CRV |
0.8625 USDT |
0.8480 USDT |
0.9275 USDT |
0.9083 USDT |
| 2025-08-02 |
0.8871 USDT |
4,335,255.6431 CRV |
0.8792 USDT |
0.8493 USDT |
0.9277 USDT |
0.8623 USDT |
| 2025-08-01 |
0.9230 USDT |
5,721,901.1122 CRV |
0.9375 USDT |
0.8642 USDT |
0.9613 USDT |
0.8699 USDT |
| 2025-07-31 |
1.0152 USDT |
3,443,087.8556 CRV |
1.0275 USDT |
0.9585 USDT |
1.0563 USDT |
0.9616 USDT |
| 2025-07-30 |
1.0036 USDT |
4,164,610.1649 CRV |
0.9884 USDT |
0.9393 USDT |
1.1043 USDT |
1.0483 USDT |
| 2025-07-29 |
0.9913 USDT |
3,060,894.2698 CRV |
1.0101 USDT |
0.9564 USDT |
1.0462 USDT |
0.9703 USDT |
| 2025-07-28 |
1.0096 USDT |
3,926,438.6342 CRV |
1.0239 USDT |
0.9637 USDT |
1.0373 USDT |
1.0087 USDT |
| 2025-07-27 |
1.0860 USDT |
4,617,182.3535 CRV |
1.0990 USDT |
1.0176 USDT |
1.1628 USDT |
1.0225 USDT |
| 2025-07-26 |
1.0642 USDT |
6,366,806.8438 CRV |
1.0342 USDT |
1.0111 USDT |
1.1285 USDT |
1.1226 USDT |
| 2025-07-25 |
1.0211 USDT |
9,643,697.9196 CRV |
0.9500 USDT |
0.9362 USDT |
1.0915 USDT |
1.0275 USDT |
| 2025-07-24 |
0.9811 USDT |
6,259,184.1829 CRV |
0.9399 USDT |
0.9069 USDT |
1.0343 USDT |
0.9855 USDT |
| 2025-07-23 |
0.9758 USDT |
5,131,319.7347 CRV |
0.9939 USDT |
0.9156 USDT |
1.0484 USDT |
0.9265 USDT |
| 2025-07-22 |
0.9461 USDT |
4,382,536.4093 CRV |
0.9554 USDT |
0.9061 USDT |
0.9961 USDT |
0.9902 USDT |
| 2025-07-21 |
0.9785 USDT |
2,936,981.3092 CRV |
0.9648 USDT |
0.9425 USDT |
1.0073 USDT |
0.9555 USDT |
| 2025-07-20 |
0.9986 USDT |
4,665,752.3781 CRV |
0.9790 USDT |
0.9594 USDT |
1.0299 USDT |
0.9754 USDT |
| 2025-07-19 |
0.9671 USDT |
2,488,108.0599 CRV |
0.9827 USDT |
0.9184 USDT |
1.0044 USDT |
0.9849 USDT |
| 2025-07-18 |
0.9956 USDT |
6,483,442.2736 CRV |
1.0061 USDT |
0.9062 USDT |
1.1700 USDT |
0.9289 USDT |
| 2025-07-17 |
0.9705 USDT |
9,379,214.6562 CRV |
0.9224 USDT |
0.9028 USDT |
1.0500 USDT |
0.9904 USDT |
| 2025-07-16 |
0.7950 USDT |
5,143,798.1244 CRV |
0.7582 USDT |
0.7475 USDT |
0.8420 USDT |
0.8152 USDT |
| 2025-07-15 |
0.7161 USDT |
5,635,803.2443 CRV |
0.7049 USDT |
0.6854 USDT |
0.7550 USDT |
0.7127 USDT |
| 2025-07-14 |
0.6838 USDT |
749,474.2784 CRV |
0.6531 USDT |
0.6504 USDT |
0.6997 USDT |
0.6812 USDT |
| 2025-07-13 |
0.6542 USDT |
2,496,996.7405 CRV |
0.6160 USDT |
0.6135 USDT |
0.6788 USDT |
0.6617 USDT |
| 2025-07-12 |
0.6179 USDT |
1,822,594.7448 CRV |
0.6307 USDT |
0.6033 USDT |
0.6415 USDT |
0.6123 USDT |
| 2025-07-11 |
0.6373 USDT |
2,765,248.6363 CRV |
0.6001 USDT |
0.5919 USDT |
0.6600 USDT |
0.6246 USDT |
| 2025-07-10 |
0.5709 USDT |
2,286,189.4123 CRV |
0.5575 USDT |
0.5561 USDT |
0.5977 USDT |
0.5953 USDT |
| 2025-07-09 |
0.5464 USDT |
2,811,998.8499 CRV |
0.5163 USDT |
0.5133 USDT |
0.5653 USDT |
0.5595 USDT |