Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.4521 USDT |
3,049,763.3085 CRV |
0.4688 USDT |
0.4349 USDT |
0.4731 USDT |
0.4472 USDT |
| 2024-01-23 |
0.4753 USDT |
1,264,242.8273 CRV |
0.4999 USDT |
0.4581 USDT |
0.5091 USDT |
0.4671 USDT |
| 2024-01-22 |
0.5090 USDT |
1,069,350.4282 CRV |
0.5355 USDT |
0.4911 USDT |
0.5373 USDT |
0.5043 USDT |
| 2024-01-21 |
0.5344 USDT |
724,562.0711 CRV |
0.5269 USDT |
0.5239 USDT |
0.5429 USDT |
0.5377 USDT |
| 2024-01-20 |
0.5277 USDT |
364,122.0539 CRV |
0.5315 USDT |
0.5218 USDT |
0.5352 USDT |
0.5233 USDT |
| 2024-01-19 |
0.5092 USDT |
667,348.6594 CRV |
0.5099 USDT |
0.4941 USDT |
0.5258 USDT |
0.5216 USDT |
| 2024-01-18 |
0.5297 USDT |
1,016,228.0170 CRV |
0.5416 USDT |
0.5001 USDT |
0.5512 USDT |
0.5088 USDT |
| 2024-01-17 |
0.5460 USDT |
841,545.9248 CRV |
0.5516 USDT |
0.5348 USDT |
0.5532 USDT |
0.5384 USDT |
| 2024-01-16 |
0.5480 USDT |
172,253.4649 CRV |
0.5402 USDT |
0.5367 USDT |
0.5562 USDT |
0.5546 USDT |
| 2024-01-15 |
0.5424 USDT |
391,412.9742 CRV |
0.5324 USDT |
0.5318 USDT |
0.5492 USDT |
0.5413 USDT |
| 2024-01-14 |
0.5516 USDT |
343,028.2303 CRV |
0.5587 USDT |
0.5347 USDT |
0.5597 USDT |
0.5428 USDT |
| 2024-01-13 |
0.5517 USDT |
641,492.9237 CRV |
0.5518 USDT |
0.5331 USDT |
0.5580 USDT |
0.5571 USDT |
| 2024-01-12 |
0.5729 USDT |
1,524,680.0955 CRV |
0.5851 USDT |
0.5292 USDT |
0.6039 USDT |
0.5466 USDT |
| 2024-01-11 |
0.5775 USDT |
1,542,409.8934 CRV |
0.5659 USDT |
0.5569 USDT |
0.5936 USDT |
0.5849 USDT |
| 2024-01-10 |
0.5291 USDT |
1,402,243.2262 CRV |
0.5209 USDT |
0.5101 USDT |
0.5565 USDT |
0.5554 USDT |
| 2024-01-09 |
0.5200 USDT |
795,836.0010 CRV |
0.5483 USDT |
0.5025 USDT |
0.5506 USDT |
0.5077 USDT |
| 2024-01-08 |
0.5195 USDT |
1,731,476.3271 CRV |
0.5172 USDT |
0.4880 USDT |
0.5513 USDT |
0.5494 USDT |
| 2024-01-07 |
0.5413 USDT |
1,479,659.7039 CRV |
0.5448 USDT |
0.5227 USDT |
0.5547 USDT |
0.5339 USDT |
| 2024-01-06 |
0.5477 USDT |
2,012,323.8253 CRV |
0.5749 USDT |
0.5284 USDT |
0.5756 USDT |
0.5408 USDT |
| 2024-01-05 |
0.5688 USDT |
2,185,898.4649 CRV |
0.5838 USDT |
0.5501 USDT |
0.5918 USDT |
0.5734 USDT |
| 2024-01-04 |
0.5851 USDT |
1,587,763.9917 CRV |
0.5774 USDT |
0.5675 USDT |
0.5948 USDT |
0.5840 USDT |
| 2024-01-03 |
0.5598 USDT |
3,164,143.6539 CRV |
0.6289 USDT |
0.4718 USDT |
0.6381 USDT |
0.5556 USDT |
| 2024-01-02 |
0.6340 USDT |
1,322,205.5361 CRV |
0.6296 USDT |
0.6186 USDT |
0.6487 USDT |
0.6261 USDT |
| 2024-01-01 |
0.6087 USDT |
357,390.0690 CRV |
0.6053 USDT |
0.5929 USDT |
0.6265 USDT |
0.6218 USDT |
| 2023-12-31 |
0.6277 USDT |
303,566.9148 CRV |
0.6221 USDT |
0.6179 USDT |
0.6363 USDT |
0.6208 USDT |
| 2023-12-30 |
0.6294 USDT |
471,502.3052 CRV |
0.6279 USDT |
0.6168 USDT |
0.6422 USDT |
0.6230 USDT |
| 2023-12-29 |
0.6673 USDT |
990,460.8925 CRV |
0.6999 USDT |
0.6242 USDT |
0.7100 USDT |
0.6360 USDT |
| 2023-12-28 |
0.6711 USDT |
1,902,743.7189 CRV |
0.6732 USDT |
0.6424 USDT |
0.7030 USDT |
0.6897 USDT |
| 2023-12-27 |
0.6494 USDT |
861,984.0354 CRV |
0.6360 USDT |
0.6065 USDT |
0.6823 USDT |
0.6728 USDT |
| 2023-12-26 |
0.6389 USDT |
1,822,788.6446 CRV |
0.6445 USDT |
0.6002 USDT |
0.6836 USDT |
0.6241 USDT |
| 2023-12-25 |
0.6391 USDT |
1,089,421.4016 CRV |
0.6197 USDT |
0.6151 USDT |
0.6905 USDT |
0.6382 USDT |
| 2023-12-24 |
0.6263 USDT |
2,615,466.0286 CRV |
0.6184 USDT |
0.6048 USDT |
0.6459 USDT |
0.6138 USDT |
| 2023-12-23 |
0.6055 USDT |
655,657.1897 CRV |
0.6169 USDT |
0.5917 USDT |
0.6217 USDT |
0.6211 USDT |
| 2023-12-22 |
0.6083 USDT |
1,731,101.9958 CRV |
0.5990 USDT |
0.5968 USDT |
0.6198 USDT |
0.6049 USDT |
| 2023-12-21 |
0.5866 USDT |
1,248,889.6665 CRV |
0.5821 USDT |
0.5751 USDT |
0.6191 USDT |
0.5921 USDT |
| 2023-12-20 |
0.5860 USDT |
1,001,643.4589 CRV |
0.5788 USDT |
0.5712 USDT |
0.5983 USDT |
0.5737 USDT |
| 2023-12-19 |
0.5941 USDT |
1,552,859.2490 CRV |
0.6194 USDT |
0.5630 USDT |
0.6293 USDT |
0.5864 USDT |
| 2023-12-18 |
0.6060 USDT |
2,040,844.2248 CRV |
0.6579 USDT |
0.5740 USDT |
0.6579 USDT |
0.6183 USDT |
| 2023-12-17 |
0.6493 USDT |
1,275,635.9638 CRV |
0.6380 USDT |
0.6199 USDT |
0.6797 USDT |
0.6611 USDT |
| 2023-12-16 |
0.6466 USDT |
634,810.9802 CRV |
0.6341 USDT |
0.6220 USDT |
0.6573 USDT |
0.6328 USDT |
| 2023-12-15 |
0.6378 USDT |
1,137,636.3848 CRV |
0.6472 USDT |
0.6264 USDT |
0.6589 USDT |
0.6547 USDT |
| 2023-12-14 |
0.6309 USDT |
1,404,737.2799 CRV |
0.6411 USDT |
0.6039 USDT |
0.6480 USDT |
0.6391 USDT |
| 2023-12-13 |
0.6280 USDT |
1,478,561.5145 CRV |
0.6461 USDT |
0.6052 USDT |
0.6464 USDT |
0.6455 USDT |
| 2023-12-12 |
0.6469 USDT |
1,296,341.1144 CRV |
0.6559 USDT |
0.6229 USDT |
0.6732 USDT |
0.6322 USDT |
| 2023-12-11 |
0.6792 USDT |
4,157,788.5214 CRV |
0.7198 USDT |
0.6196 USDT |
0.7222 USDT |
0.6543 USDT |
| 2023-12-10 |
0.6910 USDT |
1,214,123.9757 CRV |
0.6736 USDT |
0.6677 USDT |
0.7054 USDT |
0.6925 USDT |
| 2023-12-09 |
0.6853 USDT |
1,731,373.4443 CRV |
0.6894 USDT |
0.6669 USDT |
0.7042 USDT |
0.6797 USDT |
| 2023-12-08 |
0.6779 USDT |
2,302,795.2594 CRV |
0.6482 USDT |
0.6474 USDT |
0.6983 USDT |
0.6883 USDT |
| 2023-12-07 |
0.6367 USDT |
2,213,505.7321 CRV |
0.6047 USDT |
0.6033 USDT |
0.6606 USDT |
0.6482 USDT |
| 2023-12-06 |
0.6247 USDT |
1,669,036.6554 CRV |
0.6303 USDT |
0.6053 USDT |
0.6419 USDT |
0.6300 USDT |