Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.6596 USDT |
1,540,761.5058 CRV |
0.6980 USDT |
0.6361 USDT |
0.7059 USDT |
0.6707 USDT |
| 2025-05-18 |
0.6899 USDT |
612,320.6405 CRV |
0.6763 USDT |
0.6696 USDT |
0.7156 USDT |
0.7150 USDT |
| 2025-05-17 |
0.6819 USDT |
1,290,597.0237 CRV |
0.6966 USDT |
0.6657 USDT |
0.6998 USDT |
0.6778 USDT |
| 2025-05-16 |
0.7105 USDT |
1,343,576.3579 CRV |
0.6972 USDT |
0.6919 USDT |
0.7284 USDT |
0.6961 USDT |
| 2025-05-15 |
0.6955 USDT |
2,120,265.0119 CRV |
0.7304 USDT |
0.6726 USDT |
0.7402 USDT |
0.7152 USDT |
| 2025-05-14 |
0.7425 USDT |
1,528,421.1702 CRV |
0.7622 USDT |
0.7121 USDT |
0.7820 USDT |
0.7358 USDT |
| 2025-05-13 |
0.7243 USDT |
1,504,564.9456 CRV |
0.7536 USDT |
0.7066 USDT |
0.7543 USDT |
0.7412 USDT |
| 2025-05-12 |
0.7751 USDT |
3,564,436.7762 CRV |
0.7814 USDT |
0.7263 USDT |
0.8261 USDT |
0.7540 USDT |
| 2025-05-11 |
0.7898 USDT |
2,299,287.7275 CRV |
0.8185 USDT |
0.7526 USDT |
0.8296 USDT |
0.7585 USDT |
| 2025-05-10 |
0.7769 USDT |
744,011.9484 CRV |
0.7640 USDT |
0.7585 USDT |
0.7902 USDT |
0.7797 USDT |
| 2025-05-09 |
0.7689 USDT |
3,868,466.3830 CRV |
0.7613 USDT |
0.7430 USDT |
0.8051 USDT |
0.7689 USDT |
| 2025-05-08 |
0.7240 USDT |
2,726,939.8835 CRV |
0.6662 USDT |
0.6642 USDT |
0.7573 USDT |
0.7501 USDT |
| 2025-05-07 |
0.6772 USDT |
1,291,605.9933 CRV |
0.6754 USDT |
0.6511 USDT |
0.7021 USDT |
0.6630 USDT |
| 2025-05-06 |
0.6592 USDT |
2,235,513.2457 CRV |
0.6902 USDT |
0.6371 USDT |
0.6909 USDT |
0.6411 USDT |
| 2025-05-05 |
0.6938 USDT |
2,338,028.0851 CRV |
0.6885 USDT |
0.6630 USDT |
0.7213 USDT |
0.7154 USDT |
| 2025-05-04 |
0.6926 USDT |
1,216,658.8037 CRV |
0.7017 USDT |
0.6862 USDT |
0.7074 USDT |
0.6884 USDT |
| 2025-05-03 |
0.7180 USDT |
802,918.6425 CRV |
0.7335 USDT |
0.7082 USDT |
0.7368 USDT |
0.7104 USDT |
| 2025-05-02 |
0.7248 USDT |
2,135,534.5003 CRV |
0.7085 USDT |
0.7070 USDT |
0.7470 USDT |
0.7341 USDT |
| 2025-05-01 |
0.7313 USDT |
2,484,295.7950 CRV |
0.7133 USDT |
0.7078 USDT |
0.7525 USDT |
0.7098 USDT |
| 2025-04-30 |
0.6798 USDT |
4,252,295.9289 CRV |
0.6470 USDT |
0.6439 USDT |
0.7319 USDT |
0.7107 USDT |
| 2025-04-29 |
0.6600 USDT |
1,622,078.8596 CRV |
0.6476 USDT |
0.6391 USDT |
0.6800 USDT |
0.6655 USDT |
| 2025-04-28 |
0.6539 USDT |
3,432,822.3367 CRV |
0.6547 USDT |
0.6235 USDT |
0.6820 USDT |
0.6445 USDT |
| 2025-04-27 |
0.6604 USDT |
1,429,184.1684 CRV |
0.6692 USDT |
0.6414 USDT |
0.6921 USDT |
0.6566 USDT |
| 2025-04-26 |
0.6868 USDT |
2,891,000.3996 CRV |
0.6760 USDT |
0.6562 USDT |
0.7087 USDT |
0.6683 USDT |
| 2025-04-25 |
0.6824 USDT |
3,346,640.0806 CRV |
0.6798 USDT |
0.6620 USDT |
0.7046 USDT |
0.6855 USDT |
| 2025-04-24 |
0.6784 USDT |
4,126,437.2630 CRV |
0.6547 USDT |
0.6470 USDT |
0.7070 USDT |
0.6848 USDT |
| 2025-04-23 |
0.6763 USDT |
3,602,813.8770 CRV |
0.6868 USDT |
0.6507 USDT |
0.7056 USDT |
0.6636 USDT |
| 2025-04-22 |
0.6318 USDT |
4,381,895.9639 CRV |
0.5889 USDT |
0.5853 USDT |
0.6947 USDT |
0.6771 USDT |
| 2025-04-21 |
0.6112 USDT |
3,618,145.6936 CRV |
0.6001 USDT |
0.5783 USDT |
0.6397 USDT |
0.5836 USDT |
| 2025-04-20 |
0.6069 USDT |
1,325,946.7748 CRV |
0.6124 USDT |
0.5942 USDT |
0.6207 USDT |
0.6025 USDT |
| 2025-04-19 |
0.6150 USDT |
1,816,819.9828 CRV |
0.5958 USDT |
0.5947 USDT |
0.6268 USDT |
0.6159 USDT |
| 2025-04-18 |
0.5917 USDT |
3,358,432.7995 CRV |
0.6017 USDT |
0.5780 USDT |
0.6077 USDT |
0.6025 USDT |
| 2025-04-17 |
0.6112 USDT |
2,947,365.5207 CRV |
0.6329 USDT |
0.5949 USDT |
0.6402 USDT |
0.6072 USDT |
| 2025-04-16 |
0.6253 USDT |
5,611,557.6387 CRV |
0.5836 USDT |
0.5779 USDT |
0.6663 USDT |
0.6364 USDT |
| 2025-04-15 |
0.5867 USDT |
2,224,974.0521 CRV |
0.5871 USDT |
0.5689 USDT |
0.6008 USDT |
0.5914 USDT |
| 2025-04-14 |
0.6087 USDT |
2,632,278.0911 CRV |
0.5998 USDT |
0.5887 USDT |
0.6264 USDT |
0.6160 USDT |
| 2025-04-13 |
0.6199 USDT |
2,142,137.9534 CRV |
0.6244 USDT |
0.5984 USDT |
0.6401 USDT |
0.6092 USDT |
| 2025-04-12 |
0.6192 USDT |
3,771,937.7840 CRV |
0.6066 USDT |
0.5922 USDT |
0.6546 USDT |
0.6215 USDT |
| 2025-04-11 |
0.6013 USDT |
6,882,256.7128 CRV |
0.5606 USDT |
0.5554 USDT |
0.6339 USDT |
0.6160 USDT |
| 2025-04-10 |
0.5082 USDT |
4,377,948.9851 CRV |
0.5220 USDT |
0.4966 USDT |
0.5282 USDT |
0.5011 USDT |
| 2025-04-09 |
0.4792 USDT |
7,951,244.7829 CRV |
0.4546 USDT |
0.4347 USDT |
0.6002 USDT |
0.5265 USDT |
| 2025-04-08 |
0.4648 USDT |
3,570,490.2669 CRV |
0.4591 USDT |
0.4458 USDT |
0.4888 USDT |
0.4537 USDT |
| 2025-04-07 |
0.4345 USDT |
8,693,070.8521 CRV |
0.4206 USDT |
0.3960 USDT |
0.4847 USDT |
0.4590 USDT |
| 2025-04-06 |
0.4555 USDT |
3,954,730.0541 CRV |
0.4953 USDT |
0.4210 USDT |
0.4956 USDT |
0.4291 USDT |
| 2025-04-05 |
0.4860 USDT |
2,105,589.5549 CRV |
0.5009 USDT |
0.4706 USDT |
0.5047 USDT |
0.4842 USDT |
| 2025-04-04 |
0.5104 USDT |
6,314,729.5631 CRV |
0.5208 USDT |
0.4894 USDT |
0.5480 USDT |
0.5014 USDT |
| 2025-04-03 |
0.5086 USDT |
4,826,007.3591 CRV |
0.4913 USDT |
0.4846 USDT |
0.5390 USDT |
0.5208 USDT |
| 2025-04-02 |
0.5234 USDT |
6,654,847.3227 CRV |
0.5382 USDT |
0.4808 USDT |
0.5595 USDT |
0.4945 USDT |
| 2025-04-01 |
0.5320 USDT |
4,957,842.6900 CRV |
0.5029 USDT |
0.4995 USDT |
0.5494 USDT |
0.5242 USDT |
| 2025-03-31 |
0.4752 USDT |
3,817,482.5073 CRV |
0.4690 USDT |
0.4469 USDT |
0.5047 USDT |
0.4940 USDT |