Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-13 |
0.2662 USDT |
201,963.8676 CRV |
0.2766 USDT |
0.2567 USDT |
0.2794 USDT |
0.2609 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 |
| 2024-10-15 |
0.2653 USDT |
1,229,165.9306 CRV |
0.2690 USDT |
0.2567 USDT |
0.2738 USDT |
0.2632 USDT |
| 2024-10-14 |
0.2604 USDT |
1,213,546.0620 CRV |
0.2575 USDT |
0.2546 USDT |
0.2672 USDT |
0.2650 USDT |
| 2024-10-13 |
0.2585 USDT |
1,027,490.2611 CRV |
0.2601 USDT |
0.2518 USDT |
0.2832 USDT |
0.2549 USDT |
| 2024-10-12 |
0.2598 USDT |
971,025.1208 CRV |
0.2587 USDT |
0.2564 USDT |
0.2637 USDT |
0.2593 USDT |
| 2024-10-11 |
0.2613 USDT |
1,128,089.9358 CRV |
0.2583 USDT |
0.2552 USDT |
0.2651 USDT |
0.2634 USDT |
| 2024-10-10 |
0.2597 USDT |
1,615,426.8546 CRV |
0.2575 USDT |
0.2532 USDT |
0.2663 USDT |
0.2538 USDT |
| 2024-10-09 |
0.2521 USDT |
607,687.4821 CRV |
0.2528 USDT |
0.2471 USDT |
0.2566 USDT |
0.2504 USDT |
| 2024-10-08 |
0.2556 USDT |
565,729.5697 CRV |
0.2561 USDT |
0.2490 USDT |
0.2600 USDT |
0.2516 USDT |
| 2024-10-07 |
0.2626 USDT |
1,482,939.9565 CRV |
0.2599 USDT |
0.2575 USDT |
0.2673 USDT |
0.2634 USDT |
| 2024-10-06 |
0.2567 USDT |
1,091,857.1476 CRV |
0.2533 USDT |
0.2514 USDT |
0.2628 USDT |
0.2584 USDT |
| 2024-10-05 |
0.2577 USDT |
853,062.4311 CRV |
0.2588 USDT |
0.2533 USDT |
0.2601 USDT |
0.2542 USDT |
| 2024-10-04 |
0.2598 USDT |
1,189,147.9176 CRV |
0.2594 USDT |
0.2531 USDT |
0.2644 USDT |
0.2635 USDT |
| 2024-10-03 |
0.2542 USDT |
2,887,453.4325 CRV |
0.2536 USDT |
0.2467 USDT |
0.2601 USDT |
0.2548 USDT |
| 2024-10-02 |
0.2571 USDT |
1,719,270.6627 CRV |
0.2588 USDT |
0.2458 USDT |
0.2665 USDT |
0.2514 USDT |
| 2024-10-01 |
0.2709 USDT |
5,097,221.4192 CRV |
0.2771 USDT |
0.2503 USDT |
0.2871 USDT |
0.2609 USDT |
| 2024-09-30 |
0.2968 USDT |
1,480,790.5711 CRV |
0.2998 USDT |
0.2905 USDT |
0.3041 USDT |
0.2923 USDT |
| 2024-09-29 |
0.3013 USDT |
1,279,573.3648 CRV |
0.3057 USDT |
0.2959 USDT |
0.3079 USDT |
0.3024 USDT |
| 2024-09-28 |
0.3093 USDT |
2,088,933.9981 CRV |
0.3186 USDT |
0.2993 USDT |
0.3214 USDT |
0.3054 USDT |
| 2024-09-27 |
0.3090 USDT |
2,665,513.4987 CRV |
0.3001 USDT |
0.2975 USDT |
0.3195 USDT |
0.3148 USDT |
| 2024-09-26 |
0.3022 USDT |
4,006,661.9801 CRV |
0.3031 USDT |
0.2897 USDT |
0.3121 USDT |
0.2999 USDT |
| 2024-09-25 |
0.3068 USDT |
1,857,796.7243 CRV |
0.3063 USDT |
0.3002 USDT |
0.3136 USDT |
0.3037 USDT |