Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-03 |
0.8958 USDT |
2,032,564.0019 CRV |
0.8625 USDT |
0.8480 USDT |
0.9275 USDT |
0.9083 USDT |
| 2025-08-02 |
0.8871 USDT |
4,335,255.6431 CRV |
0.8792 USDT |
0.8493 USDT |
0.9277 USDT |
0.8623 USDT |
| 2025-08-01 |
0.9230 USDT |
5,721,901.1122 CRV |
0.9375 USDT |
0.8642 USDT |
0.9613 USDT |
0.8699 USDT |
| 2025-07-31 |
1.0152 USDT |
3,443,087.8556 CRV |
1.0275 USDT |
0.9585 USDT |
1.0563 USDT |
0.9616 USDT |
| 2025-07-30 |
1.0036 USDT |
4,164,610.1649 CRV |
0.9884 USDT |
0.9393 USDT |
1.1043 USDT |
1.0483 USDT |
| 2025-07-29 |
0.9913 USDT |
3,060,894.2698 CRV |
1.0101 USDT |
0.9564 USDT |
1.0462 USDT |
0.9703 USDT |
| 2025-07-28 |
1.0096 USDT |
3,926,438.6342 CRV |
1.0239 USDT |
0.9637 USDT |
1.0373 USDT |
1.0087 USDT |
| 2025-07-27 |
1.0860 USDT |
4,617,182.3535 CRV |
1.0990 USDT |
1.0176 USDT |
1.1628 USDT |
1.0225 USDT |
| 2025-07-26 |
1.0642 USDT |
6,366,806.8438 CRV |
1.0342 USDT |
1.0111 USDT |
1.1285 USDT |
1.1226 USDT |
| 2025-07-25 |
1.0211 USDT |
9,643,697.9196 CRV |
0.9500 USDT |
0.9362 USDT |
1.0915 USDT |
1.0275 USDT |
| 2025-07-24 |
0.9811 USDT |
6,259,184.1829 CRV |
0.9399 USDT |
0.9069 USDT |
1.0343 USDT |
0.9855 USDT |
| 2025-07-23 |
0.9758 USDT |
5,131,319.7347 CRV |
0.9939 USDT |
0.9156 USDT |
1.0484 USDT |
0.9265 USDT |
| 2025-07-22 |
0.9461 USDT |
4,382,536.4093 CRV |
0.9554 USDT |
0.9061 USDT |
0.9961 USDT |
0.9902 USDT |
| 2025-07-21 |
0.9785 USDT |
2,936,981.3092 CRV |
0.9648 USDT |
0.9425 USDT |
1.0073 USDT |
0.9555 USDT |
| 2025-07-20 |
0.9986 USDT |
4,665,752.3781 CRV |
0.9790 USDT |
0.9594 USDT |
1.0299 USDT |
0.9754 USDT |
| 2025-07-19 |
0.9671 USDT |
2,488,108.0599 CRV |
0.9827 USDT |
0.9184 USDT |
1.0044 USDT |
0.9849 USDT |
| 2025-07-18 |
0.9956 USDT |
6,483,442.2736 CRV |
1.0061 USDT |
0.9062 USDT |
1.1700 USDT |
0.9289 USDT |
| 2025-07-17 |
0.9705 USDT |
9,379,214.6562 CRV |
0.9224 USDT |
0.9028 USDT |
1.0500 USDT |
0.9904 USDT |
| 2025-07-16 |
0.7950 USDT |
5,143,798.1244 CRV |
0.7582 USDT |
0.7475 USDT |
0.8420 USDT |
0.8152 USDT |
| 2025-07-15 |
0.7161 USDT |
5,635,803.2443 CRV |
0.7049 USDT |
0.6854 USDT |
0.7550 USDT |
0.7127 USDT |
| 2025-07-14 |
0.6838 USDT |
749,474.2784 CRV |
0.6531 USDT |
0.6504 USDT |
0.6997 USDT |
0.6812 USDT |
| 2025-07-13 |
0.6542 USDT |
2,496,996.7405 CRV |
0.6160 USDT |
0.6135 USDT |
0.6788 USDT |
0.6617 USDT |
| 2025-07-12 |
0.6179 USDT |
1,822,594.7448 CRV |
0.6307 USDT |
0.6033 USDT |
0.6415 USDT |
0.6123 USDT |
| 2025-07-11 |
0.6373 USDT |
2,765,248.6363 CRV |
0.6001 USDT |
0.5919 USDT |
0.6600 USDT |
0.6246 USDT |
| 2025-07-10 |
0.5709 USDT |
2,286,189.4123 CRV |
0.5575 USDT |
0.5561 USDT |
0.5977 USDT |
0.5953 USDT |
| 2025-07-09 |
0.5464 USDT |
2,811,998.8499 CRV |
0.5163 USDT |
0.5133 USDT |
0.5653 USDT |
0.5595 USDT |
| 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 |