Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.2158 USDT |
384,810.3092 CRV |
0.2130 USDT |
0.2129 USDT |
0.2173 USDT |
0.2142 USDT |
| 2026-05-29 |
0.2125 USDT |
658,776.7668 CRV |
0.2134 USDT |
0.2062 USDT |
0.2161 USDT |
0.2121 USDT |
| 2026-05-28 |
0.2116 USDT |
908,617.8487 CRV |
0.2154 USDT |
0.2077 USDT |
0.2156 USDT |
0.2125 USDT |
| 2026-05-27 |
0.2170 USDT |
887,941.9009 CRV |
0.2195 USDT |
0.2126 USDT |
0.2230 USDT |
0.2152 USDT |
| 2026-05-26 |
0.2212 USDT |
554,997.9542 CRV |
0.2231 USDT |
0.2156 USDT |
0.2280 USDT |
0.2188 USDT |
| 2026-05-25 |
0.2266 USDT |
810,892.8066 CRV |
0.2278 USDT |
0.2217 USDT |
0.2301 USDT |
0.2234 USDT |
| 2026-05-24 |
0.2287 USDT |
332,443.7770 CRV |
0.2345 USDT |
0.2222 USDT |
0.2350 USDT |
0.2268 USDT |
| 2026-05-23 |
0.2274 USDT |
639,511.2744 CRV |
0.2283 USDT |
0.2208 USDT |
0.2399 USDT |
0.2344 USDT |
| 2026-05-22 |
0.2378 USDT |
985,645.7946 CRV |
0.2393 USDT |
0.2265 USDT |
0.2465 USDT |
0.2283 USDT |
| 2026-05-21 |
0.2359 USDT |
883,538.0975 CRV |
0.2367 USDT |
0.2300 USDT |
0.2442 USDT |
0.2393 USDT |
| 2026-05-20 |
0.2370 USDT |
519,446.3619 CRV |
0.2312 USDT |
0.2306 USDT |
0.2412 USDT |
0.2361 USDT |
| 2026-05-19 |
0.2345 USDT |
1,026,934.2101 CRV |
0.2379 USDT |
0.2300 USDT |
0.2386 USDT |
0.2311 USDT |
| 2026-05-18 |
0.2333 USDT |
525,443.6730 CRV |
0.2297 USDT |
0.2281 USDT |
0.2400 USDT |
0.2376 USDT |
| 2026-05-17 |
0.2351 USDT |
507,533.5202 CRV |
0.2415 USDT |
0.2240 USDT |
0.2418 USDT |
0.2305 USDT |
| 2026-05-16 |
0.2444 USDT |
901,288.2975 CRV |
0.2550 USDT |
0.2383 USDT |
0.2560 USDT |
0.2411 USDT |
| 2026-05-15 |
0.2607 USDT |
831,262.8245 CRV |
0.2769 USDT |
0.2499 USDT |
0.2781 USDT |
0.2551 USDT |
| 2026-05-14 |
0.2744 USDT |
1,206,633.4060 CRV |
0.2656 USDT |
0.2628 USDT |
0.2833 USDT |
0.2767 USDT |
| 2026-05-13 |
0.2811 USDT |
6,788,456.2749 CRV |
0.2763 USDT |
0.2625 USDT |
0.2888 USDT |
0.2672 USDT |
| 2026-05-12 |
0.2816 USDT |
18,549,838.9210 CRV |
0.2815 USDT |
0.2702 USDT |
0.2909 USDT |
0.2763 USDT |
| 2026-05-11 |
0.2707 USDT |
17,151,507.3335 CRV |
0.2606 USDT |
0.2535 USDT |
0.2931 USDT |
0.2815 USDT |
| 2026-05-10 |
0.2566 USDT |
10,159,198.9347 CRV |
0.2502 USDT |
0.2477 USDT |
0.2659 USDT |
0.2606 USDT |
| 2026-05-09 |
0.2529 USDT |
7,506,416.4826 CRV |
0.2567 USDT |
0.2463 USDT |
0.2589 USDT |
0.2503 USDT |
| 2026-05-08 |
0.2509 USDT |
10,477,700.0243 CRV |
0.2410 USDT |
0.2378 USDT |
0.2608 USDT |
0.2568 USDT |
| 2026-05-07 |
0.2431 USDT |
11,261,113.9919 CRV |
0.2498 USDT |
0.2372 USDT |
0.2499 USDT |
0.2407 USDT |
| 2026-05-06 |
0.2468 USDT |
10,093,996.6461 CRV |
0.2405 USDT |
0.2392 USDT |
0.2523 USDT |
0.2494 USDT |
| 2026-05-05 |
0.2401 USDT |
8,302,417.0927 CRV |
0.2372 USDT |
0.2360 USDT |
0.2428 USDT |
0.2407 USDT |
| 2026-05-04 |
0.2378 USDT |
11,243,191.1696 CRV |
0.2333 USDT |
0.2319 USDT |
0.2441 USDT |
0.2364 USDT |
| 2026-05-03 |
0.2353 USDT |
7,235,126.6407 CRV |
0.2371 USDT |
0.2329 USDT |
0.2376 USDT |
0.2335 USDT |
| 2026-05-02 |
0.2354 USDT |
6,109,241.0783 CRV |
0.2309 USDT |
0.2294 USDT |
0.2394 USDT |
0.2371 USDT |
| 2026-05-01 |
0.2353 USDT |
7,654,230.4813 CRV |
0.2354 USDT |
0.2297 USDT |
0.2397 USDT |
0.2307 USDT |
| 2026-04-30 |
0.2324 USDT |
9,474,514.6825 CRV |
0.2306 USDT |
0.2271 USDT |
0.2391 USDT |
0.2358 USDT |
| 2026-04-29 |
0.2271 USDT |
7,982,085.2971 CRV |
0.2274 USDT |
0.2186 USDT |
0.2354 USDT |
0.2305 USDT |
| 2026-04-28 |
0.2281 USDT |
7,340,917.3133 CRV |
0.2324 USDT |
0.2244 USDT |
0.2331 USDT |
0.2276 USDT |
| 2026-04-27 |
0.2278 USDT |
5,097,868.3773 CRV |
0.2299 USDT |
0.2234 USDT |
0.2357 USDT |
0.2324 USDT |
| 2026-04-26 |
0.2278 USDT |
3,999,273.0118 CRV |
0.2256 USDT |
0.2239 USDT |
0.2318 USDT |
0.2299 USDT |
| 2026-04-25 |
0.2267 USDT |
5,508,159.0142 CRV |
0.2247 USDT |
0.2224 USDT |
0.2316 USDT |
0.2255 USDT |
| 2026-04-24 |
0.2243 USDT |
5,798,313.5392 CRV |
0.2221 USDT |
0.2207 USDT |
0.2278 USDT |
0.2248 USDT |
| 2026-04-23 |
0.2228 USDT |
7,259,994.2815 CRV |
0.2272 USDT |
0.2172 USDT |
0.2287 USDT |
0.2222 USDT |
| 2026-04-22 |
0.2344 USDT |
8,068,805.6046 CRV |
0.2304 USDT |
0.2268 USDT |
0.2390 USDT |
0.2271 USDT |
| 2026-04-21 |
0.2316 USDT |
10,737,651.9561 CRV |
0.2314 USDT |
0.2247 USDT |
0.2368 USDT |
0.2303 USDT |
| 2026-04-20 |
0.2285 USDT |
16,071,988.5829 CRV |
0.2225 USDT |
0.2220 USDT |
0.2355 USDT |
0.2314 USDT |
| 2026-04-19 |
0.2270 USDT |
16,119,260.0399 CRV |
0.2291 USDT |
0.2200 USDT |
0.2352 USDT |
0.2222 USDT |
| 2026-04-18 |
0.2349 USDT |
15,571,856.1307 CRV |
0.2391 USDT |
0.2290 USDT |
0.2441 USDT |
0.2290 USDT |
| 2026-04-17 |
0.2374 USDT |
17,080,511.2525 CRV |
0.2332 USDT |
0.2280 USDT |
0.2452 USDT |
0.2391 USDT |
| 2026-04-16 |
0.2274 USDT |
16,245,225.5861 CRV |
0.2228 USDT |
0.2214 USDT |
0.2354 USDT |
0.2333 USDT |
| 2026-04-15 |
0.2209 USDT |
14,981,155.2479 CRV |
0.2167 USDT |
0.2150 USDT |
0.2277 USDT |
0.2226 USDT |
| 2026-04-14 |
0.2168 USDT |
15,717,566.4247 CRV |
0.2208 USDT |
0.2107 USDT |
0.2229 USDT |
0.2166 USDT |
| 2026-04-13 |
0.2120 USDT |
17,237,199.6362 CRV |
0.2091 USDT |
0.2079 USDT |
0.2216 USDT |
0.2207 USDT |
| 2026-04-12 |
0.2119 USDT |
13,853,991.8805 CRV |
0.2196 USDT |
0.2084 USDT |
0.2197 USDT |
0.2091 USDT |
| 2026-04-11 |
0.2196 USDT |
15,507,523.9697 CRV |
0.2176 USDT |
0.2157 USDT |
0.2240 USDT |
0.2196 USDT |