Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
0.7974 USDT |
275,274.0673 CRV |
0.8013 USDT |
0.7843 USDT |
0.8118 USDT |
0.7903 USDT |
| 2025-09-20 |
0.7854 USDT |
463,733.6769 CRV |
0.7836 USDT |
0.7667 USDT |
0.8039 USDT |
0.7985 USDT |
| 2025-09-19 |
0.8048 USDT |
693,880.5070 CRV |
0.8183 USDT |
0.7866 USDT |
0.8291 USDT |
0.7868 USDT |
| 2025-09-18 |
0.7914 USDT |
1,560,651.1824 CRV |
0.7824 USDT |
0.7650 USDT |
0.8155 USDT |
0.8155 USDT |
| 2025-09-17 |
0.7340 USDT |
1,262,796.5170 CRV |
0.7300 USDT |
0.7179 USDT |
0.7477 USDT |
0.7339 USDT |
| 2025-09-16 |
0.7298 USDT |
1,129,261.7528 CRV |
0.7473 USDT |
0.7148 USDT |
0.7480 USDT |
0.7336 USDT |
| 2025-09-15 |
0.7571 USDT |
2,390,957.6576 CRV |
0.7913 USDT |
0.7324 USDT |
0.8039 USDT |
0.7464 USDT |
| 2025-09-14 |
0.8029 USDT |
878,277.0591 CRV |
0.8305 USDT |
0.7858 USDT |
0.8318 USDT |
0.7944 USDT |
| 2025-09-13 |
0.8422 USDT |
902,501.4792 CRV |
0.8423 USDT |
0.8188 USDT |
0.8612 USDT |
0.8258 USDT |
| 2025-09-12 |
0.8304 USDT |
1,708,433.3087 CRV |
0.8303 USDT |
0.8148 USDT |
0.8413 USDT |
0.8367 USDT |
| 2025-09-11 |
0.7943 USDT |
689,308.4024 CRV |
0.7820 USDT |
0.7807 USDT |
0.8057 USDT |
0.7974 USDT |
| 2025-09-10 |
0.7891 USDT |
1,772,961.5036 CRV |
0.7771 USDT |
0.7701 USDT |
0.8111 USDT |
0.7849 USDT |
| 2025-09-09 |
0.7962 USDT |
1,904,613.1287 CRV |
0.7863 USDT |
0.7758 USDT |
0.8180 USDT |
0.7758 USDT |
| 2025-09-08 |
0.7828 USDT |
1,335,740.9009 CRV |
0.7683 USDT |
0.7583 USDT |
0.7986 USDT |
0.7820 USDT |
| 2025-09-07 |
0.7679 USDT |
465,223.8411 CRV |
0.7600 USDT |
0.7588 USDT |
0.7783 USDT |
0.7702 USDT |
| 2025-09-06 |
0.7618 USDT |
612,022.1596 CRV |
0.7605 USDT |
0.7485 USDT |
0.7875 USDT |
0.7598 USDT |
| 2025-09-05 |
0.7595 USDT |
1,282,634.1137 CRV |
0.7528 USDT |
0.7373 USDT |
0.7802 USDT |
0.7674 USDT |
| 2025-09-04 |
0.7644 USDT |
1,122,226.0377 CRV |
0.7913 USDT |
0.7421 USDT |
0.7958 USDT |
0.7475 USDT |
| 2025-09-03 |
0.7763 USDT |
783,288.4867 CRV |
0.7669 USDT |
0.7557 USDT |
0.7943 USDT |
0.7943 USDT |
| 2025-09-02 |
0.7592 USDT |
1,183,365.7859 CRV |
0.7442 USDT |
0.7403 USDT |
0.7764 USDT |
0.7651 USDT |
| 2025-09-01 |
0.7482 USDT |
1,628,260.7921 CRV |
0.7568 USDT |
0.7180 USDT |
0.7824 USDT |
0.7395 USDT |
| 2025-08-31 |
0.7820 USDT |
349,860.0593 CRV |
0.7792 USDT |
0.7660 USDT |
0.7959 USDT |
0.7733 USDT |
| 2025-08-30 |
0.7738 USDT |
515,448.5827 CRV |
0.7636 USDT |
0.7522 USDT |
0.7830 USDT |
0.7713 USDT |
| 2025-08-29 |
0.7694 USDT |
1,215,331.5796 CRV |
0.8052 USDT |
0.7484 USDT |
0.8123 USDT |
0.7615 USDT |
| 2025-08-28 |
0.8085 USDT |
838,661.7764 CRV |
0.8088 USDT |
0.7880 USDT |
0.8271 USDT |
0.7897 USDT |
| 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 |