Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-10 |
0.2214 USDT |
19,635,736.8360 CRV |
0.2203 USDT |
0.2157 USDT |
0.2241 USDT |
0.2176 USDT |
| 2026-04-09 |
0.2193 USDT |
20,831,274.8022 CRV |
0.2169 USDT |
0.2127 USDT |
0.2285 USDT |
0.2203 USDT |
| 2026-04-08 |
0.2239 USDT |
19,601,745.1228 CRV |
0.2245 USDT |
0.2169 USDT |
0.2316 USDT |
0.2170 USDT |
| 2026-04-07 |
0.2098 USDT |
23,176,100.1862 CRV |
0.2081 USDT |
0.2015 USDT |
0.2263 USDT |
0.2244 USDT |
| 2026-04-06 |
0.2148 USDT |
15,555,253.8970 CRV |
0.2125 USDT |
0.2054 USDT |
0.2205 USDT |
0.2082 USDT |
| 2026-04-05 |
0.2091 USDT |
7,227,257.3761 CRV |
0.2146 USDT |
0.2057 USDT |
0.2148 USDT |
0.2124 USDT |
| 2026-04-04 |
0.2121 USDT |
5,147,833.8129 CRV |
0.2093 USDT |
0.2082 USDT |
0.2158 USDT |
0.2146 USDT |
| 2026-04-03 |
0.2105 USDT |
2,129,903.1110 CRV |
0.2085 USDT |
0.2075 USDT |
0.2154 USDT |
0.2092 USDT |
| 2026-04-02 |
0.2091 USDT |
7,222,979.3456 CRV |
0.2178 USDT |
0.2026 USDT |
0.2202 USDT |
0.2084 USDT |
| 2026-04-01 |
0.2211 USDT |
6,832,421.0062 CRV |
0.2181 USDT |
0.2141 USDT |
0.2278 USDT |
0.2177 USDT |
| 2026-03-31 |
0.2157 USDT |
5,535,797.4691 CRV |
0.2149 USDT |
0.2097 USDT |
0.2212 USDT |
0.2180 USDT |
| 2026-03-30 |
0.2160 USDT |
2,766,820.5275 CRV |
0.2082 USDT |
0.2077 USDT |
0.2223 USDT |
0.2148 USDT |
| 2026-03-29 |
0.2094 USDT |
2,330,061.0174 CRV |
0.2093 USDT |
0.2028 USDT |
0.2131 USDT |
0.2080 USDT |
| 2026-03-28 |
0.2118 USDT |
2,397,969.6470 CRV |
0.2078 USDT |
0.2073 USDT |
0.2186 USDT |
0.2092 USDT |
| 2026-03-27 |
0.2183 USDT |
3,791,241.0559 CRV |
0.2205 USDT |
0.2066 USDT |
0.2308 USDT |
0.2078 USDT |
| 2026-03-26 |
0.2251 USDT |
5,805,146.3109 CRV |
0.2345 USDT |
0.2165 USDT |
0.2348 USDT |
0.2206 USDT |
| 2026-03-25 |
0.2347 USDT |
20,089,356.1173 CRV |
0.2267 USDT |
0.2266 USDT |
0.2411 USDT |
0.2346 USDT |
| 2026-03-24 |
0.2227 USDT |
1,742,004.5723 CRV |
0.2193 USDT |
0.2170 USDT |
0.2276 USDT |
0.2262 USDT |
| 2026-03-23 |
0.2209 USDT |
1,652,241.1671 CRV |
0.2165 USDT |
0.2119 USDT |
0.2295 USDT |
0.2195 USDT |
| 2026-03-22 |
0.2208 USDT |
1,075,931.1733 CRV |
0.2272 USDT |
0.2137 USDT |
0.2303 USDT |
0.2165 USDT |
| 2026-03-21 |
0.2323 USDT |
382,223.2185 CRV |
0.2353 USDT |
0.2256 USDT |
0.2368 USDT |
0.2272 USDT |
| 2026-03-20 |
0.2368 USDT |
1,482,086.9983 CRV |
0.2366 USDT |
0.2309 USDT |
0.2409 USDT |
0.2355 USDT |
| 2026-03-19 |
0.2369 USDT |
1,644,506.6868 CRV |
0.2393 USDT |
0.2296 USDT |
0.2442 USDT |
0.2365 USDT |
| 2026-03-18 |
0.2463 USDT |
1,301,210.0984 CRV |
0.2501 USDT |
0.2377 USDT |
0.2548 USDT |
0.2398 USDT |
| 2026-03-17 |
0.2536 USDT |
1,862,210.2728 CRV |
0.2546 USDT |
0.2495 USDT |
0.2600 USDT |
0.2503 USDT |
| 2026-03-16 |
0.2485 USDT |
1,896,685.5325 CRV |
0.2440 USDT |
0.2411 USDT |
0.2580 USDT |
0.2548 USDT |
| 2026-03-15 |
0.2388 USDT |
2,081,728.6183 CRV |
0.2345 USDT |
0.2318 USDT |
0.2483 USDT |
0.2434 USDT |
| 2026-03-14 |
0.2293 USDT |
1,265,282.6552 CRV |
0.2348 USDT |
0.2251 USDT |
0.2356 USDT |
0.2346 USDT |
| 2026-03-13 |
0.2420 USDT |
1,728,283.9039 CRV |
0.2354 USDT |
0.2337 USDT |
0.2497 USDT |
0.2348 USDT |
| 2026-03-12 |
0.2334 USDT |
1,504,941.1193 CRV |
0.2331 USDT |
0.2290 USDT |
0.2377 USDT |
0.2352 USDT |
| 2026-03-11 |
0.2374 USDT |
1,878,494.4462 CRV |
0.2413 USDT |
0.2328 USDT |
0.2450 USDT |
0.2335 USDT |
| 2026-03-10 |
0.2481 USDT |
1,709,466.0106 CRV |
0.2425 USDT |
0.2402 USDT |
0.2547 USDT |
0.2414 USDT |
| 2026-03-09 |
0.2413 USDT |
1,743,822.9412 CRV |
0.2326 USDT |
0.2312 USDT |
0.2488 USDT |
0.2419 USDT |
| 2026-03-08 |
0.2347 USDT |
1,816,198.4308 CRV |
0.2344 USDT |
0.2302 USDT |
0.2396 USDT |
0.2330 USDT |
| 2026-03-07 |
0.2363 USDT |
1,056,966.2819 CRV |
0.2438 USDT |
0.2316 USDT |
0.2446 USDT |
0.2343 USDT |
| 2026-03-06 |
0.2485 USDT |
1,233,513.3562 CRV |
0.2504 USDT |
0.2405 USDT |
0.2550 USDT |
0.2442 USDT |
| 2026-03-05 |
0.2545 USDT |
245,840.2843 CRV |
0.2550 USDT |
0.2527 USDT |
0.2561 USDT |
0.2537 USDT |
| 2026-03-04 |
0.2594 USDT |
1,188,191.8772 CRV |
0.2519 USDT |
0.2501 USDT |
0.2680 USDT |
0.2651 USDT |
| 2026-03-03 |
0.2494 USDT |
1,295,497.0085 CRV |
0.2499 USDT |
0.2433 USDT |
0.2572 USDT |
0.2529 USDT |
| 2026-03-02 |
0.2503 USDT |
2,149,595.3756 CRV |
0.2422 USDT |
0.2382 USDT |
0.2621 USDT |
0.2517 USDT |
| 2026-03-01 |
0.2484 USDT |
1,955,052.1364 CRV |
0.2515 USDT |
0.2364 USDT |
0.2588 USDT |
0.2369 USDT |
| 2026-02-28 |
0.2355 USDT |
1,984,388.4405 CRV |
0.2418 USDT |
0.2275 USDT |
0.2490 USDT |
0.2457 USDT |
| 2026-02-27 |
0.2491 USDT |
737,778.8931 CRV |
0.2503 USDT |
0.2394 USDT |
0.2576 USDT |
0.2414 USDT |
| 2026-02-26 |
0.2522 USDT |
1,238,656.9747 CRV |
0.2537 USDT |
0.2452 USDT |
0.2567 USDT |
0.2458 USDT |
| 2026-02-25 |
0.2456 USDT |
2,565,389.1366 CRV |
0.2249 USDT |
0.2245 USDT |
0.2645 USDT |
0.2557 USDT |
| 2026-02-24 |
0.2192 USDT |
849,422.5421 CRV |
0.2233 USDT |
0.2158 USDT |
0.2245 USDT |
0.2190 USDT |
| 2026-02-23 |
0.2252 USDT |
1,452,780.4898 CRV |
0.2321 USDT |
0.2188 USDT |
0.2324 USDT |
0.2216 USDT |
| 2026-02-22 |
0.2310 USDT |
751,921.7862 CRV |
0.2388 USDT |
0.2279 USDT |
0.2393 USDT |
0.2292 USDT |
| 2026-02-21 |
0.2456 USDT |
580,196.2231 CRV |
0.2468 USDT |
0.2435 USDT |
0.2475 USDT |
0.2446 USDT |
| 2026-02-20 |
0.2424 USDT |
444,679.5803 CRV |
0.2400 USDT |
0.2399 USDT |
0.2444 USDT |
0.2437 USDT |