Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.9910 USDT |
2,370,875.5361 CRV |
0.8780 USDT |
0.8643 USDT |
1.1075 USDT |
1.0728 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 |
| 2024-10-31 |
0.2517 USDT |
671,810.6035 CRV |
0.2594 USDT |
0.2458 USDT |
0.2595 USDT |
0.2478 USDT |
| 2024-10-30 |
0.2601 USDT |
855,260.2995 CRV |
0.2595 USDT |
0.2536 USDT |
0.2664 USDT |
0.2603 USDT |
| 2024-10-29 |
0.2519 USDT |
1,501,194.4498 CRV |
0.2442 USDT |
0.2433 USDT |
0.2598 USDT |
0.2584 USDT |
| 2024-10-28 |
0.2414 USDT |
1,141,683.9514 CRV |
0.2427 USDT |
0.2346 USDT |
0.2475 USDT |
0.2442 USDT |
| 2024-10-27 |
0.2403 USDT |
698,187.4920 CRV |
0.2404 USDT |
0.2385 USDT |
0.2424 USDT |
0.2414 USDT |
| 2024-10-26 |
0.2384 USDT |
757,710.6982 CRV |
0.2356 USDT |
0.2320 USDT |
0.2415 USDT |
0.2397 USDT |
| 2024-10-25 |
0.2485 USDT |
1,192,872.2536 CRV |
0.2502 USDT |
0.2403 USDT |
0.2528 USDT |
0.2451 USDT |
| 2024-10-24 |
0.2524 USDT |
1,186,622.9226 CRV |
0.2536 USDT |
0.2480 USDT |
0.2559 USDT |
0.2525 USDT |
| 2024-10-23 |
0.2523 USDT |
1,751,701.8505 CRV |
0.2597 USDT |
0.2453 USDT |
0.2597 USDT |
0.2533 USDT |
| 2024-10-22 |
0.2597 USDT |
1,134,533.3120 CRV |
0.2636 USDT |
0.2552 USDT |
0.2649 USDT |
0.2605 USDT |
| 2024-10-21 |
0.2697 USDT |
1,713,404.9483 CRV |
0.2760 USDT |
0.2639 USDT |
0.2773 USDT |
0.2650 USDT |
| 2024-10-20 |
0.2745 USDT |
1,507,801.2463 CRV |
0.2681 USDT |
0.2649 USDT |
0.2848 USDT |
0.2732 USDT |
| 2024-10-19 |
0.2690 USDT |
672,006.3804 CRV |
0.2653 USDT |
0.2646 USDT |
0.2731 USDT |
0.2680 USDT |
| 2024-10-18 |
0.2639 USDT |
783,450.6523 CRV |
0.2595 USDT |
0.2578 USDT |
0.2670 USDT |
0.2652 USDT |
| 2024-10-17 |
0.2545 USDT |
665,356.0620 CRV |
0.2578 USDT |
0.2505 USDT |
0.2595 USDT |
0.2530 USDT |
| 2024-10-16 |
0.2608 USDT |
446,885.2695 CRV |
0.2626 USDT |
0.2570 USDT |
0.2653 USDT |
0.2575 USDT |