Identifier on Kucoin: CRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
0.5253 USDT |
16,786,813.8949 CRO |
0.5262 USDT |
0.5115 USDT |
0.5403 USDT |
0.5156 USDT |
| 2021-12-18 |
0.5264 USDT |
14,343,022.4981 CRO |
0.5228 USDT |
0.5109 USDT |
0.5386 USDT |
0.5263 USDT |
| 2021-12-17 |
0.5287 USDT |
24,757,947.5304 CRO |
0.5385 USDT |
0.5097 USDT |
0.5437 USDT |
0.5220 USDT |
| 2021-12-16 |
0.5597 USDT |
17,818,037.9998 CRO |
0.5569 USDT |
0.5467 USDT |
0.5720 USDT |
0.5475 USDT |
| 2021-12-15 |
0.5410 USDT |
33,321,651.6227 CRO |
0.5427 USDT |
0.5136 USDT |
0.5675 USDT |
0.5579 USDT |
| 2021-12-14 |
0.5373 USDT |
25,224,896.0918 CRO |
0.5303 USDT |
0.5202 USDT |
0.5512 USDT |
0.5425 USDT |
| 2021-12-13 |
0.5586 USDT |
34,677,955.4507 CRO |
0.6031 USDT |
0.5237 USDT |
0.6052 USDT |
0.5313 USDT |
| 2021-12-12 |
0.5942 USDT |
27,052,146.3033 CRO |
0.5785 USDT |
0.5710 USDT |
0.6200 USDT |
0.5970 USDT |
| 2021-12-11 |
0.5619 USDT |
22,615,334.2330 CRO |
0.5466 USDT |
0.5371 USDT |
0.5823 USDT |
0.5655 USDT |
| 2021-12-10 |
0.5741 USDT |
28,624,973.4633 CRO |
0.5647 USDT |
0.5516 USDT |
0.5963 USDT |
0.5681 USDT |
| 2021-12-09 |
0.5923 USDT |
38,384,923.9305 CRO |
0.6090 USDT |
0.5589 USDT |
0.6209 USDT |
0.5730 USDT |
| 2021-12-08 |
0.6084 USDT |
47,256,830.2510 CRO |
0.6061 USDT |
0.5850 USDT |
0.6253 USDT |
0.6087 USDT |
| 2021-12-07 |
0.6250 USDT |
75,364,552.0385 CRO |
0.5949 USDT |
0.5942 USDT |
0.6560 USDT |
0.6087 USDT |
| 2021-12-06 |
0.5466 USDT |
51,269,078.4393 CRO |
0.5627 USDT |
0.5095 USDT |
0.5976 USDT |
0.5963 USDT |
| 2021-12-05 |
0.5779 USDT |
55,200,748.9953 CRO |
0.6062 USDT |
0.5386 USDT |
0.6140 USDT |
0.5614 USDT |
| 2021-12-04 |
0.5674 USDT |
106,275,117.0704 CRO |
0.6384 USDT |
0.3611 USDT |
0.6448 USDT |
0.5939 USDT |
| 2021-12-03 |
0.6536 USDT |
60,508,272.4848 CRO |
0.6922 USDT |
0.5822 USDT |
0.7018 USDT |
0.6356 USDT |
| 2021-12-02 |
0.7000 USDT |
44,039,548.3225 CRO |
0.7175 USDT |
0.6825 USDT |
0.7218 USDT |
0.6897 USDT |
| 2021-12-01 |
0.7324 USDT |
66,090,652.7377 CRO |
0.6870 USDT |
0.6843 USDT |
0.7719 USDT |
0.7285 USDT |
| 2021-11-30 |
0.6945 USDT |
78,837,797.3128 CRO |
0.7136 USDT |
0.6650 USDT |
0.7229 USDT |
0.6907 USDT |
| 2021-11-29 |
0.7490 USDT |
64,424,801.4632 CRO |
0.7509 USDT |
0.7192 USDT |
0.7722 USDT |
0.7241 USDT |
| 2021-11-28 |
0.7283 USDT |
127,864,325.5990 CRO |
0.7761 USDT |
0.6851 USDT |
0.7767 USDT |
0.7257 USDT |
| 2021-11-27 |
0.7617 USDT |
142,821,373.8070 CRO |
0.6855 USDT |
0.6818 USDT |
0.8199 USDT |
0.8161 USDT |
| 2021-11-26 |
0.7062 USDT |
170,387,892.1072 CRO |
0.8098 USDT |
0.6400 USDT |
0.8119 USDT |
0.6951 USDT |
| 2021-11-25 |
0.8164 USDT |
177,663,680.4010 CRO |
0.8846 USDT |
0.7525 USDT |
0.9100 USDT |
0.7965 USDT |
| 2021-11-24 |
0.9086 USDT |
242,444,576.2460 CRO |
0.8869 USDT |
0.8301 USDT |
0.9752 USDT |
0.9001 USDT |
| 2021-11-23 |
0.8087 USDT |
190,348,526.6004 CRO |
0.7263 USDT |
0.7122 USDT |
0.9096 USDT |
0.8899 USDT |
| 2021-11-22 |
0.7129 USDT |
169,643,764.8307 CRO |
0.7229 USDT |
0.6548 USDT |
0.7679 USDT |
0.7071 USDT |
| 2021-11-21 |
0.6711 USDT |
169,999,631.1943 CRO |
0.5748 USDT |
0.5620 USDT |
0.7721 USDT |
0.7702 USDT |
| 2021-11-20 |
0.5619 USDT |
48,857,648.9604 CRO |
0.5680 USDT |
0.5317 USDT |
0.5840 USDT |
0.5462 USDT |
| 2021-11-19 |
0.5213 USDT |
78,640,965.6529 CRO |
0.4983 USDT |
0.4816 USDT |
0.5651 USDT |
0.5611 USDT |
| 2021-11-18 |
0.5437 USDT |
160,418,906.0760 CRO |
0.5375 USDT |
0.4739 USDT |
0.5912 USDT |
0.5167 USDT |
| 2021-11-17 |
0.4926 USDT |
203,825,800.9553 CRO |
0.4117 USDT |
0.3753 USDT |
0.6232 USDT |
0.5325 USDT |
| 2021-11-16 |
0.4201 USDT |
65,229,642.8082 CRO |
0.4439 USDT |
0.3805 USDT |
0.4578 USDT |
0.4134 USDT |
| 2021-11-15 |
0.4703 USDT |
105,457,401.0739 CRO |
0.4372 USDT |
0.4350 USDT |
0.5207 USDT |
0.4372 USDT |
| 2021-11-14 |
0.4138 USDT |
53,869,443.7938 CRO |
0.3854 USDT |
0.3854 USDT |
0.4389 USDT |
0.4339 USDT |
| 2021-11-13 |
0.3932 USDT |
65,102,703.1031 CRO |
0.3587 USDT |
0.3564 USDT |
0.4253 USDT |
0.3947 USDT |
| 2021-11-12 |
0.3454 USDT |
24,359,738.7594 CRO |
0.3469 USDT |
0.3336 USDT |
0.3581 USDT |
0.3523 USDT |
| 2021-11-11 |
0.3346 USDT |
15,253,123.5075 CRO |
0.3293 USDT |
0.3224 USDT |
0.3481 USDT |
0.3415 USDT |
| 2021-11-10 |
0.3518 USDT |
27,552,492.1762 CRO |
0.3510 USDT |
0.3365 USDT |
0.3655 USDT |
0.3437 USDT |
| 2021-11-09 |
0.3676 USDT |
41,364,836.3694 CRO |
0.3922 USDT |
0.3441 USDT |
0.3988 USDT |
0.3521 USDT |
| 2021-11-08 |
0.3886 USDT |
79,872,474.3982 CRO |
0.3506 USDT |
0.3479 USDT |
0.4169 USDT |
0.3878 USDT |
| 2021-11-07 |
0.3452 USDT |
41,204,380.0573 CRO |
0.3363 USDT |
0.3263 USDT |
0.3621 USDT |
0.3473 USDT |
| 2021-11-06 |
0.3366 USDT |
67,070,115.2613 CRO |
0.3746 USDT |
0.3187 USDT |
0.3802 USDT |
0.3351 USDT |
| 2021-11-05 |
0.3524 USDT |
126,617,404.3631 CRO |
0.2875 USDT |
0.2784 USDT |
0.3971 USDT |
0.3729 USDT |
| 2021-11-04 |
0.2755 USDT |
33,860,778.0009 CRO |
0.2691 USDT |
0.2549 USDT |
0.3000 USDT |
0.2782 USDT |
| 2021-11-03 |
0.2528 USDT |
58,430,738.6669 CRO |
0.2567 USDT |
0.2427 USDT |
0.2677 USDT |
0.2530 USDT |
| 2021-11-02 |
0.2437 USDT |
51,363,508.1667 CRO |
0.2139 USDT |
0.2120 USDT |
0.2950 USDT |
0.2500 USDT |
| 2021-11-01 |
0.2128 USDT |
13,119,749.2228 CRO |
0.2104 USDT |
0.2021 USDT |
0.2239 USDT |
0.2132 USDT |
| 2021-10-31 |
0.2131 USDT |
9,909,305.9065 CRO |
0.2143 USDT |
0.2059 USDT |
0.2290 USDT |
0.2109 USDT |