Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.4905 USDT |
2,248,734.7898 CRV |
0.4770 USDT |
0.4731 USDT |
0.5190 USDT |
0.5126 USDT |
| 2025-02-07 |
0.4940 USDT |
4,434,585.7908 CRV |
0.4705 USDT |
0.4525 USDT |
0.5200 USDT |
0.4563 USDT |
| 2025-02-06 |
0.4958 USDT |
3,620,656.7255 CRV |
0.5132 USDT |
0.4679 USDT |
0.5311 USDT |
0.4742 USDT |
| 2025-02-05 |
0.5263 USDT |
3,467,132.1398 CRV |
0.5245 USDT |
0.5092 USDT |
0.5430 USDT |
0.5186 USDT |
| 2025-02-04 |
0.5304 USDT |
5,682,287.6629 CRV |
0.5769 USDT |
0.4976 USDT |
0.5803 USDT |
0.5381 USDT |
| 2025-02-03 |
0.4917 USDT |
12,024,018.7103 CRV |
0.5552 USDT |
0.3965 USDT |
0.5554 USDT |
0.5298 USDT |
| 2025-02-02 |
0.6157 USDT |
11,081,104.3938 CRV |
0.6862 USDT |
0.5427 USDT |
0.7101 USDT |
0.5432 USDT |
| 2025-02-01 |
0.7530 USDT |
2,059,624.6614 CRV |
0.7805 USDT |
0.7289 USDT |
0.7957 USDT |
0.7378 USDT |
| 2025-01-31 |
0.7914 USDT |
3,079,943.5181 CRV |
0.7855 USDT |
0.7629 USDT |
0.8313 USDT |
0.7775 USDT |
| 2025-01-30 |
0.7510 USDT |
4,558,900.0763 CRV |
0.7007 USDT |
0.6935 USDT |
0.8064 USDT |
0.7933 USDT |
| 2025-01-29 |
0.7034 USDT |
3,845,114.9845 CRV |
0.6760 USDT |
0.6677 USDT |
0.7459 USDT |
0.7346 USDT |
| 2025-01-28 |
0.7214 USDT |
2,348,492.5532 CRV |
0.7400 USDT |
0.7028 USDT |
0.7515 USDT |
0.7108 USDT |
| 2025-01-27 |
0.7103 USDT |
5,194,424.7246 CRV |
0.7675 USDT |
0.6698 USDT |
0.7732 USDT |
0.7096 USDT |
| 2025-01-26 |
0.8033 USDT |
2,079,153.6347 CRV |
0.7970 USDT |
0.7634 USDT |
0.8318 USDT |
0.7676 USDT |
| 2025-01-25 |
0.8065 USDT |
3,495,132.8292 CRV |
0.7952 USDT |
0.7710 USDT |
0.8348 USDT |
0.8207 USDT |
| 2025-01-24 |
0.8258 USDT |
5,623,537.5156 CRV |
0.7938 USDT |
0.7558 USDT |
0.8895 USDT |
0.8161 USDT |
| 2025-01-23 |
0.7704 USDT |
4,069,191.5380 CRV |
0.7876 USDT |
0.7464 USDT |
0.8117 USDT |
0.7956 USDT |
| 2025-01-22 |
0.8222 USDT |
2,153,700.1682 CRV |
0.8574 USDT |
0.7975 USDT |
0.8668 USDT |
0.8061 USDT |
| 2025-01-21 |
0.8457 USDT |
3,713,778.3419 CRV |
0.8523 USDT |
0.8165 USDT |
0.9138 USDT |
0.8534 USDT |
| 2025-01-20 |
0.8700 USDT |
9,077,983.2896 CRV |
0.8153 USDT |
0.7861 USDT |
0.9764 USDT |
0.8417 USDT |
| 2025-01-19 |
0.9153 USDT |
7,883,684.9381 CRV |
0.9189 USDT |
0.8063 USDT |
0.9779 USDT |
0.8356 USDT |
| 2025-01-18 |
0.9543 USDT |
3,649,777.5372 CRV |
1.0448 USDT |
0.8934 USDT |
1.0623 USDT |
0.8992 USDT |
| 2025-01-17 |
0.9917 USDT |
4,208,918.3862 CRV |
0.9329 USDT |
0.9316 USDT |
1.0578 USDT |
1.0400 USDT |
| 2025-01-16 |
0.9606 USDT |
3,682,873.3170 CRV |
0.9620 USDT |
0.9190 USDT |
1.0344 USDT |
0.9579 USDT |
| 2025-01-15 |
0.8920 USDT |
5,773,791.6082 CRV |
0.8663 USDT |
0.8358 USDT |
0.9766 USDT |
0.9578 USDT |
| 2025-01-14 |
0.8269 USDT |
1,636,698.9986 CRV |
0.8097 USDT |
0.8049 USDT |
0.8585 USDT |
0.8451 USDT |
| 2025-01-13 |
0.7753 USDT |
5,101,168.5252 CRV |
0.8199 USDT |
0.7267 USDT |
0.8498 USDT |
0.8014 USDT |
| 2025-01-12 |
0.8339 USDT |
1,000,693.7120 CRV |
0.8466 USDT |
0.8170 USDT |
0.8508 USDT |
0.8404 USDT |
| 2025-01-11 |
0.8279 USDT |
2,522,640.0690 CRV |
0.8276 USDT |
0.7942 USDT |
0.8692 USDT |
0.8549 USDT |
| 2025-01-10 |
0.8289 USDT |
2,807,320.3019 CRV |
0.8084 USDT |
0.7980 USDT |
0.8652 USDT |
0.8310 USDT |
| 2025-01-09 |
0.8275 USDT |
3,414,355.0790 CRV |
0.8596 USDT |
0.7853 USDT |
0.8865 USDT |
0.7985 USDT |
| 2025-01-08 |
0.8523 USDT |
2,363,889.0643 CRV |
0.8926 USDT |
0.7840 USDT |
0.9084 USDT |
0.8261 USDT |
| 2025-01-07 |
0.9565 USDT |
2,376,597.5447 CRV |
0.9974 USDT |
0.9135 USDT |
1.0045 USDT |
0.9328 USDT |
| 2025-01-06 |
1.0103 USDT |
4,296,347.2378 CRV |
1.0279 USDT |
0.9768 USDT |
1.0590 USDT |
0.9907 USDT |
| 2025-01-05 |
1.0346 USDT |
3,086,913.4873 CRV |
1.0479 USDT |
1.0187 USDT |
1.0532 USDT |
1.0342 USDT |
| 2025-01-04 |
1.0648 USDT |
2,707,355.4738 CRV |
1.0863 USDT |
1.0445 USDT |
1.1369 USDT |
1.0596 USDT |
| 2025-01-03 |
1.0316 USDT |
5,197,465.8442 CRV |
1.0090 USDT |
0.9747 USDT |
1.1123 USDT |
1.0825 USDT |
| 2025-01-02 |
1.0099 USDT |
3,720,719.8607 CRV |
0.9575 USDT |
0.9575 USDT |
1.0431 USDT |
1.0130 USDT |
| 2025-01-01 |
0.9019 USDT |
1,918,134.5096 CRV |
0.8929 USDT |
0.8656 USDT |
0.9573 USDT |
0.9402 USDT |
| 2024-12-31 |
0.9102 USDT |
2,504,294.5393 CRV |
0.9296 USDT |
0.8850 USDT |
0.9523 USDT |
0.8917 USDT |
| 2024-12-30 |
0.9482 USDT |
4,069,417.1095 CRV |
0.9501 USDT |
0.8952 USDT |
1.0767 USDT |
0.9465 USDT |
| 2024-12-29 |
0.9697 USDT |
4,606,242.4568 CRV |
1.0204 USDT |
0.9289 USDT |
1.0324 USDT |
0.9438 USDT |
| 2024-12-28 |
0.9636 USDT |
3,035,377.6657 CRV |
0.9011 USDT |
0.8843 USDT |
1.0383 USDT |
1.0256 USDT |
| 2024-12-27 |
0.9590 USDT |
2,928,277.6722 CRV |
0.9494 USDT |
0.8983 USDT |
1.0123 USDT |
0.9092 USDT |
| 2024-12-26 |
0.9586 USDT |
3,000,132.0158 CRV |
1.0236 USDT |
0.9125 USDT |
1.0286 USDT |
0.9177 USDT |
| 2024-12-25 |
1.0331 USDT |
2,185,743.1801 CRV |
1.0136 USDT |
1.0040 USDT |
1.0657 USDT |
1.0221 USDT |
| 2024-12-24 |
0.9488 USDT |
4,844,883.0983 CRV |
0.9524 USDT |
0.9061 USDT |
1.0313 USDT |
1.0048 USDT |
| 2024-12-23 |
0.8504 USDT |
2,404,056.8093 CRV |
0.8200 USDT |
0.7962 USDT |
0.8976 USDT |
0.8409 USDT |
| 2024-12-22 |
0.7992 USDT |
2,440,671.3005 CRV |
0.7909 USDT |
0.7617 USDT |
0.8440 USDT |
0.7850 USDT |
| 2024-12-21 |
0.8521 USDT |
3,537,482.6213 CRV |
0.8338 USDT |
0.7937 USDT |
0.9392 USDT |
0.8089 USDT |