Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.4943 USDT |
938,664.3212 CRV |
0.4932 USDT |
0.4830 USDT |
0.5064 USDT |
0.4890 USDT |
| 2023-10-29 |
0.4881 USDT |
539,120.7541 CRV |
0.4798 USDT |
0.4747 USDT |
0.4978 USDT |
0.4914 USDT |
| 2023-10-28 |
0.4749 USDT |
468,447.6838 CRV |
0.4659 USDT |
0.4652 USDT |
0.4836 USDT |
0.4824 USDT |
| 2023-10-27 |
0.4663 USDT |
921,930.0049 CRV |
0.4771 USDT |
0.4573 USDT |
0.4787 USDT |
0.4663 USDT |
| 2023-10-26 |
0.4803 USDT |
1,336,022.7348 CRV |
0.4782 USDT |
0.4545 USDT |
0.5001 USDT |
0.4757 USDT |
| 2023-10-25 |
0.4801 USDT |
760,363.3228 CRV |
0.4794 USDT |
0.4666 USDT |
0.4884 USDT |
0.4743 USDT |
| 2023-10-24 |
0.4747 USDT |
717,318.9066 CRV |
0.4724 USDT |
0.4598 USDT |
0.4898 USDT |
0.4773 USDT |
| 2023-10-23 |
0.4559 USDT |
713,584.6072 CRV |
0.4516 USDT |
0.4481 USDT |
0.4735 USDT |
0.4641 USDT |
| 2023-10-22 |
0.4416 USDT |
941,658.9918 CRV |
0.4386 USDT |
0.4345 USDT |
0.4493 USDT |
0.4469 USDT |
| 2023-10-21 |
0.4332 USDT |
249,204.1888 CRV |
0.4209 USDT |
0.4185 USDT |
0.4426 USDT |
0.4400 USDT |
| 2023-10-20 |
0.4224 USDT |
309,249.6381 CRV |
0.4147 USDT |
0.4114 USDT |
0.4310 USDT |
0.4198 USDT |
| 2023-10-19 |
0.4189 USDT |
455,184.9305 CRV |
0.4247 USDT |
0.4107 USDT |
0.4278 USDT |
0.4135 USDT |
| 2023-10-18 |
0.4335 USDT |
343,735.4535 CRV |
0.4331 USDT |
0.4252 USDT |
0.4402 USDT |
0.4285 USDT |
| 2023-10-17 |
0.4354 USDT |
400,509.3301 CRV |
0.4466 USDT |
0.4282 USDT |
0.4510 USDT |
0.4355 USDT |
| 2023-10-16 |
0.4440 USDT |
268,191.9003 CRV |
0.4397 USDT |
0.4368 USDT |
0.4567 USDT |
0.4466 USDT |
| 2023-10-15 |
0.4391 USDT |
143,468.3112 CRV |
0.4370 USDT |
0.4349 USDT |
0.4435 USDT |
0.4400 USDT |
| 2023-10-14 |
0.4411 USDT |
98,210.9053 CRV |
0.4408 USDT |
0.4382 USDT |
0.4450 USDT |
0.4412 USDT |
| 2023-10-13 |
0.4404 USDT |
315,308.7987 CRV |
0.4240 USDT |
0.4233 USDT |
0.4528 USDT |
0.4476 USDT |
| 2023-10-12 |
0.4241 USDT |
261,385.5252 CRV |
0.4328 USDT |
0.4183 USDT |
0.4329 USDT |
0.4216 USDT |
| 2023-10-11 |
0.4297 USDT |
225,004.2222 CRV |
0.4343 USDT |
0.4217 USDT |
0.4361 USDT |
0.4335 USDT |
| 2023-10-10 |
0.4399 USDT |
200,724.4403 CRV |
0.4484 USDT |
0.4315 USDT |
0.4510 USDT |
0.4372 USDT |
| 2023-10-09 |
0.4518 USDT |
234,413.2481 CRV |
0.4732 USDT |
0.4381 USDT |
0.4734 USDT |
0.4482 USDT |
| 2023-10-08 |
0.4688 USDT |
135,121.8061 CRV |
0.4718 USDT |
0.4613 USDT |
0.4744 USDT |
0.4726 USDT |
| 2023-10-07 |
0.4768 USDT |
153,700.5540 CRV |
0.4739 USDT |
0.4683 USDT |
0.4797 USDT |
0.4688 USDT |
| 2023-10-06 |
0.4784 USDT |
131,622.9486 CRV |
0.4672 USDT |
0.4672 USDT |
0.4825 USDT |
0.4730 USDT |
| 2023-10-05 |
0.4755 USDT |
278,617.7502 CRV |
0.4824 USDT |
0.4648 USDT |
0.4825 USDT |
0.4677 USDT |
| 2023-10-04 |
0.4797 USDT |
295,149.8041 CRV |
0.4871 USDT |
0.4675 USDT |
0.4891 USDT |
0.4849 USDT |
| 2023-10-03 |
0.4916 USDT |
501,586.2186 CRV |
0.4976 USDT |
0.4802 USDT |
0.5029 USDT |
0.4879 USDT |
| 2023-10-02 |
0.5079 USDT |
439,039.8004 CRV |
0.5380 USDT |
0.4844 USDT |
0.5380 USDT |
0.4981 USDT |
| 2023-10-01 |
0.5268 USDT |
791,766.3548 CRV |
0.5193 USDT |
0.5166 USDT |
0.5456 USDT |
0.5391 USDT |
| 2023-09-30 |
0.5288 USDT |
394,778.4324 CRV |
0.5228 USDT |
0.5194 USDT |
0.5401 USDT |
0.5241 USDT |
| 2023-09-29 |
0.5218 USDT |
482,859.2830 CRV |
0.5164 USDT |
0.5127 USDT |
0.5318 USDT |
0.5234 USDT |
| 2023-09-28 |
0.5201 USDT |
355,257.4188 CRV |
0.5169 USDT |
0.5098 USDT |
0.5288 USDT |
0.5208 USDT |
| 2023-09-27 |
0.5227 USDT |
791,748.7898 CRV |
0.5237 USDT |
0.5125 USDT |
0.5356 USDT |
0.5154 USDT |
| 2023-09-26 |
0.5172 USDT |
463,911.7722 CRV |
0.5221 USDT |
0.5077 USDT |
0.5284 USDT |
0.5222 USDT |
| 2023-09-25 |
0.5147 USDT |
1,079,896.1380 CRV |
0.5138 USDT |
0.5044 USDT |
0.5333 USDT |
0.5175 USDT |
| 2023-09-24 |
0.5147 USDT |
3,948,192.0981 CRV |
0.4745 USDT |
0.4704 USDT |
0.5514 USDT |
0.5155 USDT |
| 2023-09-23 |
0.4766 USDT |
959,917.5789 CRV |
0.4909 USDT |
0.4655 USDT |
0.4971 USDT |
0.4727 USDT |
| 2023-09-22 |
0.4755 USDT |
2,472,304.7878 CRV |
0.4451 USDT |
0.4373 USDT |
0.5001 USDT |
0.4900 USDT |
| 2023-09-21 |
0.4445 USDT |
1,250,159.8441 CRV |
0.4416 USDT |
0.4311 USDT |
0.4582 USDT |
0.4440 USDT |
| 2023-09-20 |
0.4392 USDT |
754,500.5700 CRV |
0.4444 USDT |
0.4333 USDT |
0.4479 USDT |
0.4393 USDT |
| 2023-09-19 |
0.4403 USDT |
822,914.5568 CRV |
0.4258 USDT |
0.4230 USDT |
0.4518 USDT |
0.4445 USDT |
| 2023-09-18 |
0.4360 USDT |
692,855.1098 CRV |
0.4321 USDT |
0.4242 USDT |
0.4481 USDT |
0.4282 USDT |
| 2023-09-17 |
0.4331 USDT |
618,654.7292 CRV |
0.4377 USDT |
0.4230 USDT |
0.4425 USDT |
0.4242 USDT |
| 2023-09-16 |
0.4356 USDT |
698,005.8020 CRV |
0.4371 USDT |
0.4276 USDT |
0.4429 USDT |
0.4377 USDT |
| 2023-09-15 |
0.4219 USDT |
860,446.3284 CRV |
0.4198 USDT |
0.4141 USDT |
0.4292 USDT |
0.4291 USDT |
| 2023-09-14 |
0.4191 USDT |
1,200,621.0880 CRV |
0.4172 USDT |
0.4105 USDT |
0.4286 USDT |
0.4225 USDT |
| 2023-09-13 |
0.3999 USDT |
2,381,298.7109 CRV |
0.4010 USDT |
0.3865 USDT |
0.4175 USDT |
0.4168 USDT |
| 2023-09-12 |
0.4134 USDT |
876,504.1545 CRV |
0.4080 USDT |
0.4040 USDT |
0.4213 USDT |
0.4057 USDT |
| 2023-09-11 |
0.4139 USDT |
808,411.0202 CRV |
0.4269 USDT |
0.4023 USDT |
0.4281 USDT |
0.4042 USDT |