Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.8321 USDT |
1,763,555.0414 CRV |
0.8523 USDT |
0.8165 USDT |
0.9138 USDT |
0.8387 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 |
| 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 |