Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.5122 USDT |
1,224,537.1746 CRV |
0.5112 USDT |
0.5013 USDT |
0.5240 USDT |
0.5207 USDT |
| 2025-07-07 |
0.5070 USDT |
901,908.8853 CRV |
0.5011 USDT |
0.4983 USDT |
0.5149 USDT |
0.5061 USDT |
| 2025-07-06 |
0.4977 USDT |
551,648.0878 CRV |
0.4978 USDT |
0.4902 USDT |
0.5064 USDT |
0.5005 USDT |
| 2025-07-05 |
0.4976 USDT |
530,658.5341 CRV |
0.5054 USDT |
0.4906 USDT |
0.5060 USDT |
0.4982 USDT |
| 2025-07-04 |
0.5133 USDT |
976,941.5054 CRV |
0.5330 USDT |
0.4985 USDT |
0.5363 USDT |
0.5031 USDT |
| 2025-07-03 |
0.5386 USDT |
1,277,999.0698 CRV |
0.5278 USDT |
0.5252 USDT |
0.5500 USDT |
0.5354 USDT |
| 2025-07-02 |
0.5145 USDT |
1,728,293.2602 CRV |
0.5010 USDT |
0.4945 USDT |
0.5364 USDT |
0.5302 USDT |
| 2025-07-01 |
0.5119 USDT |
875,972.6198 CRV |
0.5232 USDT |
0.4978 USDT |
0.5260 USDT |
0.5104 USDT |
| 2025-06-30 |
0.5151 USDT |
1,241,742.6590 CRV |
0.5328 USDT |
0.5001 USDT |
0.5361 USDT |
0.5340 USDT |
| 2025-06-29 |
0.5167 USDT |
856,507.9768 CRV |
0.5173 USDT |
0.5057 USDT |
0.5374 USDT |
0.5347 USDT |
| 2025-06-28 |
0.5132 USDT |
977,931.4985 CRV |
0.5117 USDT |
0.5027 USDT |
0.5190 USDT |
0.5173 USDT |
| 2025-06-27 |
0.5066 USDT |
819,474.4880 CRV |
0.5041 USDT |
0.4960 USDT |
0.5215 USDT |
0.5042 USDT |
| 2025-06-26 |
0.5126 USDT |
1,884,246.2064 CRV |
0.5228 USDT |
0.4918 USDT |
0.5435 USDT |
0.4986 USDT |
| 2025-06-25 |
0.5552 USDT |
1,870,744.4191 CRV |
0.5697 USDT |
0.5243 USDT |
0.5844 USDT |
0.5274 USDT |
| 2025-06-24 |
0.5805 USDT |
998,663.7086 CRV |
0.5799 USDT |
0.5726 USDT |
0.5935 USDT |
0.5800 USDT |
| 2025-06-23 |
0.5365 USDT |
2,743,101.8274 CRV |
0.5371 USDT |
0.5058 USDT |
0.5717 USDT |
0.5570 USDT |
| 2025-06-22 |
0.5286 USDT |
2,142,490.2656 CRV |
0.5547 USDT |
0.5091 USDT |
0.5576 USDT |
0.5189 USDT |
| 2025-06-21 |
0.5660 USDT |
1,162,122.9303 CRV |
0.5668 USDT |
0.5484 USDT |
0.5800 USDT |
0.5492 USDT |
| 2025-06-20 |
0.5707 USDT |
1,632,893.8499 CRV |
0.5891 USDT |
0.5438 USDT |
0.5980 USDT |
0.5723 USDT |
| 2025-06-19 |
0.5927 USDT |
1,257,615.0457 CRV |
0.5977 USDT |
0.5746 USDT |
0.6079 USDT |
0.5876 USDT |
| 2025-06-18 |
0.5925 USDT |
367,954.6250 CRV |
0.5814 USDT |
0.5773 USDT |
0.6034 USDT |
0.5963 USDT |
| 2025-06-17 |
0.6010 USDT |
834,143.1595 CRV |
0.6051 USDT |
0.5894 USDT |
0.6167 USDT |
0.5930 USDT |
| 2025-06-16 |
0.6175 USDT |
1,155,231.8972 CRV |
0.5949 USDT |
0.5881 USDT |
0.6374 USDT |
0.6339 USDT |
| 2025-06-15 |
0.5889 USDT |
522,375.5919 CRV |
0.5946 USDT |
0.5800 USDT |
0.6002 USDT |
0.5868 USDT |
| 2025-06-14 |
0.6041 USDT |
1,158,103.6512 CRV |
0.6179 USDT |
0.5914 USDT |
0.6179 USDT |
0.5918 USDT |
| 2025-06-13 |
0.5929 USDT |
4,045,861.2425 CRV |
0.6224 USDT |
0.5589 USDT |
0.6236 USDT |
0.6145 USDT |
| 2025-06-12 |
0.6461 USDT |
1,732,846.4180 CRV |
0.6727 USDT |
0.6218 USDT |
0.6742 USDT |
0.6264 USDT |
| 2025-06-11 |
0.7116 USDT |
1,701,531.1942 CRV |
0.7358 USDT |
0.6944 USDT |
0.7383 USDT |
0.7266 USDT |
| 2025-06-10 |
0.6941 USDT |
384,270.7825 CRV |
0.6939 USDT |
0.6818 USDT |
0.7039 USDT |
0.6854 USDT |
| 2025-06-09 |
0.6613 USDT |
1,919,574.7808 CRV |
0.6452 USDT |
0.6381 USDT |
0.6782 USDT |
0.6730 USDT |
| 2025-06-08 |
0.6546 USDT |
686,971.6879 CRV |
0.6612 USDT |
0.6430 USDT |
0.6683 USDT |
0.6578 USDT |
| 2025-06-07 |
0.6591 USDT |
1,763,256.3001 CRV |
0.6257 USDT |
0.6243 USDT |
0.6874 USDT |
0.6524 USDT |
| 2025-06-06 |
0.6295 USDT |
1,276,439.2559 CRV |
0.6116 USDT |
0.6065 USDT |
0.6503 USDT |
0.6261 USDT |
| 2025-06-05 |
0.6364 USDT |
1,019,104.0411 CRV |
0.6376 USDT |
0.6240 USDT |
0.6514 USDT |
0.6333 USDT |
| 2025-06-04 |
0.6701 USDT |
1,655,124.3397 CRV |
0.6848 USDT |
0.6275 USDT |
0.6992 USDT |
0.6416 USDT |
| 2025-06-03 |
0.6967 USDT |
1,222,735.6671 CRV |
0.6877 USDT |
0.6812 USDT |
0.7098 USDT |
0.6933 USDT |
| 2025-06-02 |
0.6660 USDT |
1,825,088.9826 CRV |
0.6812 USDT |
0.6543 USDT |
0.6822 USDT |
0.6785 USDT |
| 2025-06-01 |
0.6600 USDT |
346,716.9518 CRV |
0.6653 USDT |
0.6478 USDT |
0.6756 USDT |
0.6670 USDT |
| 2025-05-31 |
0.6591 USDT |
950,387.6355 CRV |
0.6629 USDT |
0.6379 USDT |
0.6756 USDT |
0.6704 USDT |
| 2025-05-30 |
0.7029 USDT |
1,889,631.6107 CRV |
0.7425 USDT |
0.6665 USDT |
0.7538 USDT |
0.6867 USDT |
| 2025-05-29 |
0.7735 USDT |
1,220,762.6233 CRV |
0.7626 USDT |
0.7329 USDT |
0.8034 USDT |
0.7440 USDT |
| 2025-05-28 |
0.7586 USDT |
881,574.2468 CRV |
0.7585 USDT |
0.7407 USDT |
0.7759 USDT |
0.7476 USDT |
| 2025-05-27 |
0.7798 USDT |
2,570,419.2600 CRV |
0.7588 USDT |
0.7369 USDT |
0.8070 USDT |
0.7870 USDT |
| 2025-05-26 |
0.7733 USDT |
740,120.0713 CRV |
0.7618 USDT |
0.7604 USDT |
0.7880 USDT |
0.7786 USDT |
| 2025-05-25 |
0.7454 USDT |
945,984.1561 CRV |
0.7675 USDT |
0.7288 USDT |
0.7735 USDT |
0.7379 USDT |
| 2025-05-24 |
0.7819 USDT |
1,432,656.4430 CRV |
0.7810 USDT |
0.7627 USDT |
0.7980 USDT |
0.7823 USDT |
| 2025-05-23 |
0.8289 USDT |
4,096,887.2895 CRV |
0.8243 USDT |
0.7682 USDT |
0.8609 USDT |
0.8327 USDT |
| 2025-05-22 |
0.7989 USDT |
4,206,428.6764 CRV |
0.7432 USDT |
0.7416 USDT |
0.8259 USDT |
0.8206 USDT |
| 2025-05-21 |
0.7363 USDT |
2,425,444.4864 CRV |
0.7073 USDT |
0.7059 USDT |
0.7623 USDT |
0.7254 USDT |
| 2025-05-20 |
0.7182 USDT |
3,476,904.0653 CRV |
0.6705 USDT |
0.6698 USDT |
0.7516 USDT |
0.7064 USDT |