Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-05 |
0.5965 USDT |
1,603,180.6400 CRV |
0.6055 USDT |
0.5825 USDT |
0.6160 USDT |
0.6051 USDT |
| 2023-12-04 |
0.5964 USDT |
1,397,805.8439 CRV |
0.6030 USDT |
0.5724 USDT |
0.6174 USDT |
0.5941 USDT |
| 2023-12-03 |
0.5970 USDT |
959,109.7178 CRV |
0.6096 USDT |
0.5888 USDT |
0.6142 USDT |
0.5985 USDT |
| 2023-12-02 |
0.5846 USDT |
1,283,831.7445 CRV |
0.5712 USDT |
0.5700 USDT |
0.6016 USDT |
0.5993 USDT |
| 2023-12-01 |
0.5680 USDT |
571,219.6216 CRV |
0.5581 USDT |
0.5537 USDT |
0.5730 USDT |
0.5684 USDT |
| 2023-11-30 |
0.5512 USDT |
421,846.4897 CRV |
0.5496 USDT |
0.5435 USDT |
0.5588 USDT |
0.5558 USDT |
| 2023-11-29 |
0.5588 USDT |
577,989.4667 CRV |
0.5619 USDT |
0.5464 USDT |
0.5725 USDT |
0.5501 USDT |
| 2023-11-28 |
0.5613 USDT |
610,518.4471 CRV |
0.5597 USDT |
0.5494 USDT |
0.5713 USDT |
0.5650 USDT |
| 2023-11-27 |
0.5615 USDT |
1,108,567.9627 CRV |
0.5806 USDT |
0.5465 USDT |
0.5866 USDT |
0.5539 USDT |
| 2023-11-26 |
0.5880 USDT |
956,113.5258 CRV |
0.5984 USDT |
0.5690 USDT |
0.6080 USDT |
0.5818 USDT |
| 2023-11-25 |
0.5962 USDT |
761,175.5118 CRV |
0.5892 USDT |
0.5844 USDT |
0.6028 USDT |
0.5959 USDT |
| 2023-11-24 |
0.5900 USDT |
745,982.7091 CRV |
0.5786 USDT |
0.5754 USDT |
0.6029 USDT |
0.5868 USDT |
| 2023-11-23 |
0.5772 USDT |
658,284.8736 CRV |
0.5851 USDT |
0.5660 USDT |
0.5938 USDT |
0.5803 USDT |
| 2023-11-22 |
0.5542 USDT |
1,156,076.3754 CRV |
0.5202 USDT |
0.5192 USDT |
0.5810 USDT |
0.5787 USDT |
| 2023-11-21 |
0.5601 USDT |
1,364,385.0341 CRV |
0.5671 USDT |
0.5257 USDT |
0.5828 USDT |
0.5295 USDT |
| 2023-11-20 |
0.5743 USDT |
1,097,818.4136 CRV |
0.5747 USDT |
0.5575 USDT |
0.5884 USDT |
0.5722 USDT |
| 2023-11-19 |
0.5603 USDT |
575,489.9860 CRV |
0.5600 USDT |
0.5490 USDT |
0.5770 USDT |
0.5754 USDT |
| 2023-11-18 |
0.5572 USDT |
570,033.6917 CRV |
0.5686 USDT |
0.5362 USDT |
0.5699 USDT |
0.5585 USDT |
| 2023-11-17 |
0.5667 USDT |
1,458,220.6797 CRV |
0.5716 USDT |
0.5425 USDT |
0.5949 USDT |
0.5620 USDT |
| 2023-11-16 |
0.5957 USDT |
1,097,645.2590 CRV |
0.6118 USDT |
0.5626 USDT |
0.6235 USDT |
0.5746 USDT |
| 2023-11-15 |
0.5915 USDT |
990,343.3592 CRV |
0.5733 USDT |
0.5681 USDT |
0.6189 USDT |
0.6151 USDT |
| 2023-11-14 |
0.5679 USDT |
1,605,156.1275 CRV |
0.5753 USDT |
0.5324 USDT |
0.5896 USDT |
0.5613 USDT |
| 2023-11-13 |
0.6099 USDT |
952,179.8227 CRV |
0.6310 USDT |
0.5807 USDT |
0.6493 USDT |
0.5977 USDT |
| 2023-11-12 |
0.6290 USDT |
1,337,189.6601 CRV |
0.6237 USDT |
0.5998 USDT |
0.6551 USDT |
0.6320 USDT |
| 2023-11-11 |
0.6157 USDT |
2,750,857.8022 CRV |
0.6030 USDT |
0.5828 USDT |
0.6500 USDT |
0.6207 USDT |
| 2023-11-10 |
0.5853 USDT |
2,731,186.0022 CRV |
0.5502 USDT |
0.5473 USDT |
0.6114 USDT |
0.5920 USDT |
| 2023-11-09 |
0.5523 USDT |
2,507,554.7958 CRV |
0.5696 USDT |
0.4411 USDT |
0.5919 USDT |
0.5255 USDT |
| 2023-11-08 |
0.5675 USDT |
854,238.2455 CRV |
0.5575 USDT |
0.5507 USDT |
0.5784 USDT |
0.5733 USDT |
| 2023-11-07 |
0.5646 USDT |
1,997,275.4117 CRV |
0.5746 USDT |
0.5396 USDT |
0.5917 USDT |
0.5577 USDT |
| 2023-11-06 |
0.5679 USDT |
863,461.5473 CRV |
0.5653 USDT |
0.5555 USDT |
0.5759 USDT |
0.5637 USDT |
| 2023-11-05 |
0.5606 USDT |
885,165.9899 CRV |
0.5535 USDT |
0.5436 USDT |
0.5786 USDT |
0.5674 USDT |
| 2023-11-04 |
0.5399 USDT |
937,214.4169 CRV |
0.5326 USDT |
0.5247 USDT |
0.5508 USDT |
0.5499 USDT |
| 2023-11-03 |
0.5157 USDT |
707,192.9166 CRV |
0.5090 USDT |
0.4957 USDT |
0.5373 USDT |
0.5316 USDT |
| 2023-11-02 |
0.5167 USDT |
1,414,232.9796 CRV |
0.5211 USDT |
0.4986 USDT |
0.5392 USDT |
0.5059 USDT |
| 2023-11-01 |
0.4904 USDT |
1,033,508.5407 CRV |
0.4793 USDT |
0.4656 USDT |
0.5190 USDT |
0.5147 USDT |
| 2023-10-31 |
0.4824 USDT |
1,452,646.9608 CRV |
0.4875 USDT |
0.4624 USDT |
0.4962 USDT |
0.4814 USDT |
| 2023-10-30 |
0.4943 USDT |
938,664.3212 CRV |
0.4932 USDT |
0.4830 USDT |
0.5064 USDT |
0.4890 USDT |
| 2023-10-29 |
0.4881 USDT |
539,120.7541 CRV |
0.4798 USDT |
0.4747 USDT |
0.4978 USDT |
0.4914 USDT |
| 2023-10-28 |
0.4749 USDT |
468,447.6838 CRV |
0.4659 USDT |
0.4652 USDT |
0.4836 USDT |
0.4824 USDT |
| 2023-10-27 |
0.4663 USDT |
921,930.0049 CRV |
0.4771 USDT |
0.4573 USDT |
0.4787 USDT |
0.4663 USDT |
| 2023-10-26 |
0.4803 USDT |
1,336,022.7348 CRV |
0.4782 USDT |
0.4545 USDT |
0.5001 USDT |
0.4757 USDT |
| 2023-10-25 |
0.4801 USDT |
760,363.3228 CRV |
0.4794 USDT |
0.4666 USDT |
0.4884 USDT |
0.4743 USDT |
| 2023-10-24 |
0.4747 USDT |
717,318.9066 CRV |
0.4724 USDT |
0.4598 USDT |
0.4898 USDT |
0.4773 USDT |
| 2023-10-23 |
0.4559 USDT |
713,584.6072 CRV |
0.4516 USDT |
0.4481 USDT |
0.4735 USDT |
0.4641 USDT |
| 2023-10-22 |
0.4416 USDT |
941,658.9918 CRV |
0.4386 USDT |
0.4345 USDT |
0.4493 USDT |
0.4469 USDT |
| 2023-10-21 |
0.4332 USDT |
249,204.1888 CRV |
0.4209 USDT |
0.4185 USDT |
0.4426 USDT |
0.4400 USDT |
| 2023-10-20 |
0.4224 USDT |
309,249.6381 CRV |
0.4147 USDT |
0.4114 USDT |
0.4310 USDT |
0.4198 USDT |
| 2023-10-19 |
0.4189 USDT |
455,184.9305 CRV |
0.4247 USDT |
0.4107 USDT |
0.4278 USDT |
0.4135 USDT |
| 2023-10-18 |
0.4335 USDT |
343,735.4535 CRV |
0.4331 USDT |
0.4252 USDT |
0.4402 USDT |
0.4285 USDT |
| 2023-10-17 |
0.4354 USDT |
400,509.3301 CRV |
0.4466 USDT |
0.4282 USDT |
0.4510 USDT |
0.4355 USDT |