Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-22 |
0.4574 USDT |
1,748,154.5024 CRV |
0.4786 USDT |
0.4407 USDT |
0.4813 USDT |
0.4600 USDT |
| 2023-08-21 |
0.4835 USDT |
1,241,155.1018 CRV |
0.4978 USDT |
0.4689 USDT |
0.5014 USDT |
0.4794 USDT |
| 2023-08-20 |
0.4996 USDT |
462,619.3438 CRV |
0.5034 USDT |
0.4926 USDT |
0.5051 USDT |
0.4979 USDT |
| 2023-08-19 |
0.4996 USDT |
1,179,912.1680 CRV |
0.4949 USDT |
0.4897 USDT |
0.5140 USDT |
0.5012 USDT |
| 2023-08-18 |
0.4972 USDT |
2,096,002.2684 CRV |
0.4937 USDT |
0.4879 USDT |
0.5065 USDT |
0.4939 USDT |
| 2023-08-17 |
0.5224 USDT |
3,233,725.2219 CRV |
0.5411 USDT |
0.4522 USDT |
0.5524 USDT |
0.5015 USDT |
| 2023-08-16 |
0.5523 USDT |
3,185,817.3303 CRV |
0.5559 USDT |
0.5270 USDT |
0.5649 USDT |
0.5412 USDT |
| 2023-08-15 |
0.5645 USDT |
1,310,477.8942 CRV |
0.5818 USDT |
0.5327 USDT |
0.5874 USDT |
0.5537 USDT |
| 2023-08-14 |
0.5819 USDT |
850,649.8461 CRV |
0.5775 USDT |
0.5718 USDT |
0.5889 USDT |
0.5829 USDT |
| 2023-08-13 |
0.5833 USDT |
628,322.5892 CRV |
0.5857 USDT |
0.5663 USDT |
0.5998 USDT |
0.5758 USDT |
| 2023-08-12 |
0.5903 USDT |
548,722.8170 CRV |
0.5972 USDT |
0.5750 USDT |
0.5982 USDT |
0.5817 USDT |
| 2023-08-11 |
0.6019 USDT |
615,909.5610 CRV |
0.6093 USDT |
0.5893 USDT |
0.6134 USDT |
0.5941 USDT |
| 2023-08-10 |
0.6218 USDT |
1,743,408.3542 CRV |
0.6150 USDT |
0.6050 USDT |
0.6564 USDT |
0.6100 USDT |
| 2023-08-09 |
0.6044 USDT |
746,922.8509 CRV |
0.6020 USDT |
0.5994 USDT |
0.6114 USDT |
0.6019 USDT |
| 2023-08-08 |
0.6083 USDT |
1,486,646.0299 CRV |
0.6148 USDT |
0.5965 USDT |
0.6171 USDT |
0.5969 USDT |
| 2023-08-07 |
0.6108 USDT |
1,674,461.0335 CRV |
0.6118 USDT |
0.5854 USDT |
0.6306 USDT |
0.6113 USDT |
| 2023-08-06 |
0.6165 USDT |
1,160,155.6858 CRV |
0.6214 USDT |
0.6073 USDT |
0.6317 USDT |
0.6189 USDT |
| 2023-08-05 |
0.6402 USDT |
2,997,206.7575 CRV |
0.6126 USDT |
0.6022 USDT |
0.6986 USDT |
0.6167 USDT |
| 2023-08-04 |
0.6016 USDT |
3,331,790.2260 CRV |
0.5797 USDT |
0.5670 USDT |
0.6359 USDT |
0.6171 USDT |
| 2023-08-03 |
0.5892 USDT |
2,096,573.1696 CRV |
0.5819 USDT |
0.5735 USDT |
0.6113 USDT |
0.5825 USDT |
| 2023-08-02 |
0.5715 USDT |
3,365,250.1441 CRV |
0.6137 USDT |
0.5446 USDT |
0.6137 USDT |
0.5820 USDT |
| 2023-08-01 |
0.5661 USDT |
4,966,447.9458 CRV |
0.5667 USDT |
0.4823 USDT |
0.6239 USDT |
0.5999 USDT |
| 2023-07-31 |
0.6190 USDT |
3,866,794.8030 CRV |
0.6321 USDT |
0.5297 USDT |
0.6574 USDT |
0.5602 USDT |
| 2023-07-30 |
0.6492 USDT |
2,618,833.0376 CRV |
0.7376 USDT |
0.5838 USDT |
0.7392 USDT |
0.6336 USDT |
| 2023-07-29 |
0.7335 USDT |
40,480.0113 CRV |
0.7310 USDT |
0.7269 USDT |
0.7402 USDT |
0.7394 USDT |
| 2023-07-28 |
0.7256 USDT |
83,546.3853 CRV |
0.7299 USDT |
0.7187 USDT |
0.7329 USDT |
0.7302 USDT |
| 2023-07-27 |
0.7330 USDT |
136,506.6968 CRV |
0.7294 USDT |
0.7243 USDT |
0.7448 USDT |
0.7293 USDT |
| 2023-07-26 |
0.7241 USDT |
86,804.4037 CRV |
0.7264 USDT |
0.7172 USDT |
0.7367 USDT |
0.7358 USDT |
| 2023-07-25 |
0.7268 USDT |
74,965.8430 CRV |
0.7300 USDT |
0.7216 USDT |
0.7325 USDT |
0.7250 USDT |
| 2023-07-24 |
0.7311 USDT |
214,305.0417 CRV |
0.7585 USDT |
0.7136 USDT |
0.7614 USDT |
0.7288 USDT |
| 2023-07-23 |
0.7559 USDT |
83,392.1067 CRV |
0.7512 USDT |
0.7480 USDT |
0.7677 USDT |
0.7526 USDT |
| 2023-07-22 |
0.7610 USDT |
141,716.0783 CRV |
0.7697 USDT |
0.7469 USDT |
0.7727 USDT |
0.7469 USDT |
| 2023-07-21 |
0.7837 USDT |
243,636.2669 CRV |
0.7861 USDT |
0.7660 USDT |
0.7954 USDT |
0.7686 USDT |
| 2023-07-20 |
0.7886 USDT |
149,231.5628 CRV |
0.7777 USDT |
0.7750 USDT |
0.8028 USDT |
0.7859 USDT |
| 2023-07-19 |
0.7887 USDT |
133,140.9376 CRV |
0.7849 USDT |
0.7798 USDT |
0.7964 USDT |
0.7916 USDT |
| 2023-07-18 |
0.7934 USDT |
248,182.8347 CRV |
0.8105 USDT |
0.7768 USDT |
0.8137 USDT |
0.7805 USDT |
| 2023-07-17 |
0.8027 USDT |
491,626.4900 CRV |
0.8076 USDT |
0.7800 USDT |
0.8180 USDT |
0.8048 USDT |
| 2023-07-16 |
0.8177 USDT |
237,765.8266 CRV |
0.8229 USDT |
0.8050 USDT |
0.8252 USDT |
0.8235 USDT |
| 2023-07-15 |
0.8241 USDT |
276,093.2731 CRV |
0.8211 USDT |
0.8110 USDT |
0.8324 USDT |
0.8196 USDT |
| 2023-07-14 |
0.8477 USDT |
1,475,371.2621 CRV |
0.8439 USDT |
0.7664 USDT |
0.8989 USDT |
0.8170 USDT |
| 2023-07-13 |
0.8257 USDT |
971,284.4324 CRV |
0.7858 USDT |
0.7751 USDT |
0.8569 USDT |
0.8349 USDT |
| 2023-07-12 |
0.7949 USDT |
459,477.3118 CRV |
0.7933 USDT |
0.7802 USDT |
0.8095 USDT |
0.7871 USDT |
| 2023-07-11 |
0.7997 USDT |
217,038.6373 CRV |
0.8067 USDT |
0.7885 USDT |
0.8143 USDT |
0.7939 USDT |
| 2023-07-10 |
0.8060 USDT |
575,326.0198 CRV |
0.7981 USDT |
0.7833 USDT |
0.8352 USDT |
0.8173 USDT |
| 2023-07-09 |
0.7919 USDT |
246,942.8627 CRV |
0.7802 USDT |
0.7792 USDT |
0.8049 USDT |
0.8023 USDT |
| 2023-07-08 |
0.7784 USDT |
284,905.5000 CRV |
0.7900 USDT |
0.7632 USDT |
0.7937 USDT |
0.7690 USDT |
| 2023-07-07 |
0.7516 USDT |
359,257.5125 CRV |
0.7278 USDT |
0.7178 USDT |
0.7912 USDT |
0.7880 USDT |
| 2023-07-06 |
0.7636 USDT |
648,413.8828 CRV |
0.7813 USDT |
0.7256 USDT |
0.8028 USDT |
0.7394 USDT |
| 2023-07-05 |
0.7887 USDT |
437,984.7261 CRV |
0.8067 USDT |
0.7680 USDT |
0.8112 USDT |
0.7761 USDT |
| 2023-07-04 |
0.8041 USDT |
430,317.5311 CRV |
0.7846 USDT |
0.7804 USDT |
0.8223 USDT |
0.8175 USDT |