Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.4792 USDT |
1,833,235.5213 CRV |
0.4887 USDT |
0.4666 USDT |
0.4974 USDT |
0.4852 USDT |
| 2025-03-29 |
0.4885 USDT |
2,510,798.6153 CRV |
0.5039 USDT |
0.4705 USDT |
0.5216 USDT |
0.4871 USDT |
| 2025-03-28 |
0.5389 USDT |
3,950,161.4743 CRV |
0.5800 USDT |
0.4880 USDT |
0.5962 USDT |
0.5007 USDT |
| 2025-03-27 |
0.5824 USDT |
3,431,246.1093 CRV |
0.5498 USDT |
0.5468 USDT |
0.6081 USDT |
0.5880 USDT |
| 2025-03-26 |
0.5437 USDT |
4,394,638.7553 CRV |
0.5020 USDT |
0.4998 USDT |
0.5715 USDT |
0.5256 USDT |
| 2025-03-25 |
0.5080 USDT |
2,341,609.4320 CRV |
0.5091 USDT |
0.4919 USDT |
0.5314 USDT |
0.4992 USDT |
| 2025-03-24 |
0.5113 USDT |
2,031,122.1360 CRV |
0.5032 USDT |
0.4917 USDT |
0.5292 USDT |
0.5035 USDT |
| 2025-03-23 |
0.4983 USDT |
2,712,547.5528 CRV |
0.4915 USDT |
0.4803 USDT |
0.5189 USDT |
0.5010 USDT |
| 2025-03-22 |
0.4616 USDT |
1,970,398.3334 CRV |
0.4394 USDT |
0.4367 USDT |
0.4746 USDT |
0.4681 USDT |
| 2025-03-21 |
0.4386 USDT |
1,354,558.4582 CRV |
0.4403 USDT |
0.4307 USDT |
0.4452 USDT |
0.4386 USDT |
| 2025-03-20 |
0.4524 USDT |
1,528,290.2271 CRV |
0.4674 USDT |
0.4418 USDT |
0.4717 USDT |
0.4442 USDT |
| 2025-03-19 |
0.4639 USDT |
3,687,864.1290 CRV |
0.4497 USDT |
0.4391 USDT |
0.4797 USDT |
0.4704 USDT |
| 2025-03-18 |
0.4330 USDT |
1,650,911.1634 CRV |
0.4334 USDT |
0.4243 USDT |
0.4448 USDT |
0.4365 USDT |
| 2025-03-17 |
0.4304 USDT |
1,993,782.6681 CRV |
0.4114 USDT |
0.4112 USDT |
0.4462 USDT |
0.4388 USDT |
| 2025-03-16 |
0.4223 USDT |
2,117,363.6114 CRV |
0.4193 USDT |
0.4085 USDT |
0.4401 USDT |
0.4245 USDT |
| 2025-03-15 |
0.4130 USDT |
1,732,729.7043 CRV |
0.4105 USDT |
0.4072 USDT |
0.4231 USDT |
0.4199 USDT |
| 2025-03-14 |
0.4065 USDT |
2,386,741.5235 CRV |
0.3943 USDT |
0.3923 USDT |
0.4181 USDT |
0.4059 USDT |
| 2025-03-13 |
0.4040 USDT |
1,907,261.8844 CRV |
0.4064 USDT |
0.3927 USDT |
0.4181 USDT |
0.4082 USDT |
| 2025-03-12 |
0.4091 USDT |
4,842,015.9258 CRV |
0.4014 USDT |
0.3908 USDT |
0.4325 USDT |
0.4071 USDT |
| 2025-03-11 |
0.3768 USDT |
4,661,246.2866 CRV |
0.3663 USDT |
0.3468 USDT |
0.3957 USDT |
0.3944 USDT |
| 2025-03-10 |
0.3842 USDT |
2,509,888.0731 CRV |
0.3770 USDT |
0.3686 USDT |
0.3964 USDT |
0.3797 USDT |
| 2025-03-09 |
0.3966 USDT |
2,963,522.9581 CRV |
0.4272 USDT |
0.3767 USDT |
0.4329 USDT |
0.3834 USDT |
| 2025-03-08 |
0.4205 USDT |
2,550,924.5729 CRV |
0.4285 USDT |
0.4059 USDT |
0.4377 USDT |
0.4261 USDT |
| 2025-03-07 |
0.4310 USDT |
4,169,283.3485 CRV |
0.4199 USDT |
0.4014 USDT |
0.4567 USDT |
0.4292 USDT |
| 2025-03-06 |
0.4373 USDT |
2,657,049.7735 CRV |
0.4370 USDT |
0.4166 USDT |
0.4521 USDT |
0.4216 USDT |
| 2025-03-05 |
0.4319 USDT |
1,546,349.5834 CRV |
0.4181 USDT |
0.4156 USDT |
0.4509 USDT |
0.4393 USDT |
| 2025-03-04 |
0.3961 USDT |
5,702,396.1106 CRV |
0.4133 USDT |
0.3681 USDT |
0.4263 USDT |
0.4210 USDT |
| 2025-03-03 |
0.4705 USDT |
5,575,043.3505 CRV |
0.5008 USDT |
0.4126 USDT |
0.5050 USDT |
0.4206 USDT |
| 2025-03-02 |
0.4701 USDT |
4,612,140.5759 CRV |
0.4360 USDT |
0.4210 USDT |
0.5121 USDT |
0.5059 USDT |
| 2025-03-01 |
0.4373 USDT |
1,631,577.1147 CRV |
0.4499 USDT |
0.4211 USDT |
0.4558 USDT |
0.4383 USDT |
| 2025-02-28 |
0.4357 USDT |
3,030,491.2066 CRV |
0.4538 USDT |
0.4173 USDT |
0.4559 USDT |
0.4487 USDT |
| 2025-02-27 |
0.4681 USDT |
699,073.4619 CRV |
0.4626 USDT |
0.4604 USDT |
0.4735 USDT |
0.4701 USDT |
| 2025-02-26 |
0.4605 USDT |
1,766,753.1334 CRV |
0.4551 USDT |
0.4456 USDT |
0.4736 USDT |
0.4655 USDT |
| 2025-02-25 |
0.4306 USDT |
4,239,585.3878 CRV |
0.4353 USDT |
0.4032 USDT |
0.4704 USDT |
0.4563 USDT |
| 2025-02-24 |
0.4760 USDT |
3,031,591.4230 CRV |
0.5099 USDT |
0.4497 USDT |
0.5176 USDT |
0.4578 USDT |
| 2025-02-23 |
0.5143 USDT |
1,286,487.6244 CRV |
0.5041 USDT |
0.4998 USDT |
0.5294 USDT |
0.5042 USDT |
| 2025-02-22 |
0.5010 USDT |
927,044.2266 CRV |
0.4981 USDT |
0.4943 USDT |
0.5107 USDT |
0.5078 USDT |
| 2025-02-21 |
0.5277 USDT |
3,813,864.3270 CRV |
0.5322 USDT |
0.5022 USDT |
0.5501 USDT |
0.5044 USDT |
| 2025-02-20 |
0.5215 USDT |
1,642,496.9400 CRV |
0.5160 USDT |
0.5101 USDT |
0.5326 USDT |
0.5302 USDT |
| 2025-02-19 |
0.5099 USDT |
1,713,603.5852 CRV |
0.4962 USDT |
0.4907 USDT |
0.5215 USDT |
0.5114 USDT |
| 2025-02-18 |
0.4923 USDT |
2,801,283.2404 CRV |
0.5164 USDT |
0.4676 USDT |
0.5196 USDT |
0.4789 USDT |
| 2025-02-17 |
0.5252 USDT |
3,478,220.5637 CRV |
0.5099 USDT |
0.5031 USDT |
0.5455 USDT |
0.5170 USDT |
| 2025-02-16 |
0.5091 USDT |
721,390.1914 CRV |
0.5113 USDT |
0.4968 USDT |
0.5176 USDT |
0.5065 USDT |
| 2025-02-15 |
0.5239 USDT |
1,196,988.4577 CRV |
0.5275 USDT |
0.5084 USDT |
0.5393 USDT |
0.5122 USDT |
| 2025-02-14 |
0.5363 USDT |
3,068,097.6556 CRV |
0.5303 USDT |
0.5192 USDT |
0.5539 USDT |
0.5266 USDT |
| 2025-02-13 |
0.5354 USDT |
3,057,903.7980 CRV |
0.5566 USDT |
0.5028 USDT |
0.5660 USDT |
0.5137 USDT |
| 2025-02-12 |
0.5285 USDT |
4,297,526.7462 CRV |
0.5318 USDT |
0.4965 USDT |
0.5685 USDT |
0.5581 USDT |
| 2025-02-11 |
0.5575 USDT |
3,771,232.2716 CRV |
0.5332 USDT |
0.5255 USDT |
0.6012 USDT |
0.5326 USDT |
| 2025-02-10 |
0.5343 USDT |
3,166,077.0033 CRV |
0.5259 USDT |
0.5006 USDT |
0.5703 USDT |
0.5346 USDT |
| 2025-02-09 |
0.5117 USDT |
1,612,164.3510 CRV |
0.5103 USDT |
0.4991 USDT |
0.5243 USDT |
0.5120 USDT |