Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.7705 USDT |
6,117,048.5300 CRV |
0.8448 USDT |
0.6880 USDT |
0.8677 USDT |
0.8246 USDT |
| 2024-12-19 |
0.8973 USDT |
6,143,517.3842 CRV |
0.9537 USDT |
0.8160 USDT |
0.9758 USDT |
0.8187 USDT |
| 2024-12-18 |
1.0184 USDT |
4,554,386.7364 CRV |
1.1066 USDT |
0.9267 USDT |
1.1317 USDT |
0.9838 USDT |
| 2024-12-17 |
1.1151 USDT |
2,621,140.3669 CRV |
1.0718 USDT |
1.0453 USDT |
1.1700 USDT |
1.1236 USDT |
| 2024-12-16 |
1.1073 USDT |
3,452,337.8424 CRV |
1.1290 USDT |
1.0490 USDT |
1.1718 USDT |
1.0931 USDT |
| 2024-12-15 |
1.1235 USDT |
3,492,941.7118 CRV |
1.1444 USDT |
1.0780 USDT |
1.1768 USDT |
1.0805 USDT |
| 2024-12-14 |
1.2185 USDT |
7,225,457.6362 CRV |
1.1383 USDT |
1.1272 USDT |
1.2996 USDT |
1.1475 USDT |
| 2024-12-13 |
1.1766 USDT |
4,782,943.1896 CRV |
1.1954 USDT |
1.1222 USDT |
1.2500 USDT |
1.1402 USDT |
| 2024-12-12 |
1.1283 USDT |
4,959,364.2145 CRV |
1.1327 USDT |
1.0693 USDT |
1.2062 USDT |
1.1782 USDT |
| 2024-12-11 |
1.0700 USDT |
3,661,202.4304 CRV |
1.0677 USDT |
0.9760 USDT |
1.1499 USDT |
1.1248 USDT |
| 2024-12-10 |
1.0969 USDT |
7,392,828.1907 CRV |
1.0584 USDT |
0.9795 USDT |
1.2166 USDT |
1.0167 USDT |
| 2024-12-09 |
1.1017 USDT |
3,102,673.7136 CRV |
1.2042 USDT |
1.0528 USDT |
1.2102 USDT |
1.0970 USDT |
| 2024-12-08 |
1.1943 USDT |
2,865,625.4773 CRV |
1.1738 USDT |
1.1455 USDT |
1.2465 USDT |
1.1671 USDT |
| 2024-12-07 |
1.2263 USDT |
4,089,009.9386 CRV |
1.2494 USDT |
1.1618 USDT |
1.3351 USDT |
1.1639 USDT |
| 2024-12-06 |
1.1780 USDT |
7,966,204.7589 CRV |
1.0558 USDT |
1.0480 USDT |
1.3031 USDT |
1.2134 USDT |
| 2024-12-05 |
1.0842 USDT |
7,538,856.9107 CRV |
1.0923 USDT |
0.9690 USDT |
1.1927 USDT |
1.1434 USDT |
| 2024-12-04 |
1.1001 USDT |
9,051,784.6515 CRV |
0.8780 USDT |
0.8643 USDT |
1.2492 USDT |
1.0985 USDT |
| 2024-12-03 |
0.8578 USDT |
7,926,786.9110 CRV |
0.7304 USDT |
0.7236 USDT |
0.9748 USDT |
0.8659 USDT |
| 2024-12-02 |
0.7292 USDT |
5,882,423.2807 CRV |
0.6710 USDT |
0.6690 USDT |
0.7999 USDT |
0.7542 USDT |
| 2024-12-01 |
0.6746 USDT |
4,900,897.6442 CRV |
0.6802 USDT |
0.6332 USDT |
0.7360 USDT |
0.6718 USDT |
| 2024-11-30 |
0.5921 USDT |
4,937,064.3389 CRV |
0.5390 USDT |
0.5347 USDT |
0.6728 USDT |
0.6625 USDT |
| 2024-11-29 |
0.5108 USDT |
4,499,126.5287 CRV |
0.4959 USDT |
0.4865 USDT |
0.5436 USDT |
0.5363 USDT |
| 2024-11-28 |
0.4908 USDT |
2,269,716.2960 CRV |
0.5090 USDT |
0.4750 USDT |
0.5151 USDT |
0.4896 USDT |
| 2024-11-27 |
0.4894 USDT |
4,313,583.7771 CRV |
0.4818 USDT |
0.4692 USDT |
0.5150 USDT |
0.5079 USDT |
| 2024-11-26 |
0.4934 USDT |
6,258,028.6227 CRV |
0.5176 USDT |
0.4673 USDT |
0.5317 USDT |
0.4861 USDT |
| 2024-11-25 |
0.5358 USDT |
6,185,059.7828 CRV |
0.5082 USDT |
0.4801 USDT |
0.5763 USDT |
0.5380 USDT |
| 2024-11-24 |
0.4986 USDT |
5,490,129.2138 CRV |
0.4929 USDT |
0.4670 USDT |
0.5335 USDT |
0.4988 USDT |
| 2024-11-23 |
0.4953 USDT |
7,819,434.8665 CRV |
0.4722 USDT |
0.4537 USDT |
0.5382 USDT |
0.5008 USDT |
| 2024-11-22 |
0.4278 USDT |
7,626,179.5716 CRV |
0.4054 USDT |
0.3946 USDT |
0.4733 USDT |
0.4700 USDT |
| 2024-11-21 |
0.3952 USDT |
6,094,309.4977 CRV |
0.3737 USDT |
0.3551 USDT |
0.4227 USDT |
0.4084 USDT |
| 2024-11-20 |
0.3955 USDT |
1,769,902.3337 CRV |
0.4073 USDT |
0.3862 USDT |
0.4073 USDT |
0.3904 USDT |
| 2024-11-19 |
0.4131 USDT |
5,400,167.7373 CRV |
0.3752 USDT |
0.3693 USDT |
0.4391 USDT |
0.4188 USDT |
| 2024-11-18 |
0.3550 USDT |
3,638,588.3877 CRV |
0.3188 USDT |
0.3168 USDT |
0.3822 USDT |
0.3741 USDT |
| 2024-11-17 |
0.3308 USDT |
3,301,910.4138 CRV |
0.3354 USDT |
0.3170 USDT |
0.3463 USDT |
0.3176 USDT |
| 2024-11-16 |
0.3348 USDT |
6,276,722.9167 CRV |
0.2900 USDT |
0.2876 USDT |
0.3760 USDT |
0.3406 USDT |
| 2024-11-15 |
0.2867 USDT |
1,988,827.1583 CRV |
0.2893 USDT |
0.2761 USDT |
0.2975 USDT |
0.2893 USDT |
| 2024-11-14 |
0.2987 USDT |
2,382,702.1597 CRV |
0.3121 USDT |
0.2865 USDT |
0.3128 USDT |
0.2912 USDT |
| 2024-11-13 |
0.2943 USDT |
7,356,445.4950 CRV |
0.2766 USDT |
0.2554 USDT |
0.3256 USDT |
0.3080 USDT |
| 2024-11-12 |
0.2820 USDT |
2,370,011.9641 CRV |
0.2947 USDT |
0.2624 USDT |
0.2947 USDT |
0.2762 USDT |
| 2024-11-11 |
0.2866 USDT |
3,536,832.3092 CRV |
0.2847 USDT |
0.2746 USDT |
0.2956 USDT |
0.2936 USDT |
| 2024-11-10 |
0.2842 USDT |
1,408,244.9750 CRV |
0.2765 USDT |
0.2752 USDT |
0.2922 USDT |
0.2896 USDT |
| 2024-11-09 |
0.2732 USDT |
1,330,847.0398 CRV |
0.2705 USDT |
0.2635 USDT |
0.2820 USDT |
0.2698 USDT |
| 2024-11-08 |
0.2630 USDT |
655,021.8108 CRV |
0.2619 USDT |
0.2580 USDT |
0.2691 USDT |
0.2684 USDT |
| 2024-11-07 |
0.2626 USDT |
1,047,087.0777 CRV |
0.2583 USDT |
0.2572 USDT |
0.2685 USDT |
0.2638 USDT |
| 2024-11-06 |
0.2504 USDT |
2,092,035.9461 CRV |
0.2366 USDT |
0.2364 USDT |
0.2574 USDT |
0.2574 USDT |
| 2024-11-05 |
0.2329 USDT |
1,087,892.8915 CRV |
0.2245 USDT |
0.2236 USDT |
0.2388 USDT |
0.2330 USDT |
| 2024-11-04 |
0.2247 USDT |
1,019,135.0709 CRV |
0.2302 USDT |
0.2190 USDT |
0.2336 USDT |
0.2223 USDT |
| 2024-11-03 |
0.2282 USDT |
1,877,219.9283 CRV |
0.2378 USDT |
0.2219 USDT |
0.2383 USDT |
0.2301 USDT |
| 2024-11-02 |
0.2410 USDT |
1,211,423.0615 CRV |
0.2480 USDT |
0.2348 USDT |
0.2493 USDT |
0.2382 USDT |
| 2024-11-01 |
0.2508 USDT |
1,388,537.4774 CRV |
0.2530 USDT |
0.2458 USDT |
0.2590 USDT |
0.2495 USDT |