Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-10 |
0.8318 USDT |
720,938.2956 CRV |
0.8379 USDT |
0.8006 USDT |
0.8554 USDT |
0.8392 USDT |
| 2023-05-09 |
0.8361 USDT |
194,157.0215 CRV |
0.8315 USDT |
0.8269 USDT |
0.8453 USDT |
0.8336 USDT |
| 2023-05-08 |
0.8369 USDT |
1,055,576.0822 CRV |
0.8859 USDT |
0.8010 USDT |
0.8891 USDT |
0.8257 USDT |
| 2023-05-07 |
0.9041 USDT |
284,881.2662 CRV |
0.9029 USDT |
0.8885 USDT |
0.9150 USDT |
0.8971 USDT |
| 2023-05-06 |
0.9240 USDT |
587,141.6635 CRV |
0.9541 USDT |
0.8921 USDT |
0.9639 USDT |
0.9048 USDT |
| 2023-05-05 |
0.9505 USDT |
671,456.6426 CRV |
0.9283 USDT |
0.9260 USDT |
0.9762 USDT |
0.9668 USDT |
| 2023-05-04 |
0.9420 USDT |
461,446.3516 CRV |
0.9691 USDT |
0.9162 USDT |
0.9721 USDT |
0.9268 USDT |
| 2023-05-03 |
0.9417 USDT |
1,294,654.7836 CRV |
0.9047 USDT |
0.8795 USDT |
0.9832 USDT |
0.9705 USDT |
| 2023-05-02 |
0.8942 USDT |
586,045.1944 CRV |
0.8824 USDT |
0.8774 USDT |
0.9099 USDT |
0.9052 USDT |
| 2023-05-01 |
0.8916 USDT |
494,711.5375 CRV |
0.9090 USDT |
0.8742 USDT |
0.9144 USDT |
0.8788 USDT |
| 2023-04-30 |
0.9222 USDT |
290,219.9723 CRV |
0.9314 USDT |
0.9014 USDT |
0.9474 USDT |
0.9150 USDT |
| 2023-04-29 |
0.9324 USDT |
263,845.8001 CRV |
0.9253 USDT |
0.9222 USDT |
0.9441 USDT |
0.9345 USDT |
| 2023-04-28 |
0.9289 USDT |
244,447.4232 CRV |
0.9442 USDT |
0.9154 USDT |
0.9480 USDT |
0.9228 USDT |
| 2023-04-27 |
0.9374 USDT |
462,896.9938 CRV |
0.9179 USDT |
0.9151 USDT |
0.9586 USDT |
0.9507 USDT |
| 2023-04-26 |
0.9336 USDT |
514,759.8263 CRV |
0.9398 USDT |
0.8816 USDT |
0.9763 USDT |
0.8987 USDT |
| 2023-04-25 |
0.9165 USDT |
389,561.6750 CRV |
0.9273 USDT |
0.8951 USDT |
0.9480 USDT |
0.9385 USDT |
| 2023-04-24 |
0.9352 USDT |
338,699.4084 CRV |
0.9447 USDT |
0.9139 USDT |
0.9659 USDT |
0.9267 USDT |
| 2023-04-23 |
0.9518 USDT |
569,249.2119 CRV |
0.9373 USDT |
0.9200 USDT |
0.9816 USDT |
0.9363 USDT |
| 2023-04-22 |
0.9281 USDT |
182,499.5705 CRV |
0.9214 USDT |
0.9131 USDT |
0.9382 USDT |
0.9323 USDT |
| 2023-04-21 |
0.9309 USDT |
814,800.2386 CRV |
0.9436 USDT |
0.8949 USDT |
0.9606 USDT |
0.9201 USDT |
| 2023-04-20 |
0.9605 USDT |
312,610.8543 CRV |
0.9567 USDT |
0.9351 USDT |
0.9795 USDT |
0.9388 USDT |
| 2023-04-19 |
0.9840 USDT |
1,468,389.5911 CRV |
1.0737 USDT |
0.9261 USDT |
1.0743 USDT |
0.9646 USDT |
| 2023-04-18 |
1.0769 USDT |
675,079.1616 CRV |
1.0507 USDT |
1.0372 USDT |
1.1125 USDT |
1.0697 USDT |
| 2023-04-17 |
1.0698 USDT |
360,414.9937 CRV |
1.1040 USDT |
1.0471 USDT |
1.1042 USDT |
1.0528 USDT |
| 2023-04-16 |
1.0856 USDT |
289,240.4476 CRV |
1.0916 USDT |
1.0636 USDT |
1.1086 USDT |
1.1080 USDT |
| 2023-04-15 |
1.0901 USDT |
282,558.5086 CRV |
1.0901 USDT |
1.0752 USDT |
1.1048 USDT |
1.0887 USDT |
| 2023-04-14 |
1.0934 USDT |
535,733.8573 CRV |
1.0659 USDT |
1.0640 USDT |
1.1116 USDT |
1.0919 USDT |
| 2023-04-13 |
1.0488 USDT |
358,243.0076 CRV |
1.0286 USDT |
1.0143 USDT |
1.0742 USDT |
1.0714 USDT |
| 2023-04-12 |
1.0119 USDT |
752,513.0505 CRV |
1.0169 USDT |
0.9784 USDT |
1.0466 USDT |
1.0278 USDT |
| 2023-04-11 |
1.0311 USDT |
327,682.8098 CRV |
1.0286 USDT |
1.0122 USDT |
1.0451 USDT |
1.0180 USDT |
| 2023-04-10 |
1.0037 USDT |
208,827.2565 CRV |
1.0117 USDT |
0.9900 USDT |
1.0229 USDT |
1.0112 USDT |
| 2023-04-09 |
1.0110 USDT |
244,485.9979 CRV |
1.0236 USDT |
0.9861 USDT |
1.0381 USDT |
1.0102 USDT |
| 2023-04-08 |
1.0262 USDT |
428,846.4637 CRV |
1.0197 USDT |
1.0039 USDT |
1.0469 USDT |
1.0176 USDT |
| 2023-04-07 |
1.0106 USDT |
396,409.6533 CRV |
1.0102 USDT |
0.9947 USDT |
1.0272 USDT |
1.0142 USDT |
| 2023-04-06 |
1.0036 USDT |
288,507.9840 CRV |
1.0032 USDT |
0.9854 USDT |
1.0203 USDT |
0.9957 USDT |
| 2023-04-05 |
1.0120 USDT |
534,231.7047 CRV |
0.9953 USDT |
0.9842 USDT |
1.0346 USDT |
1.0004 USDT |
| 2023-04-04 |
0.9685 USDT |
466,815.6373 CRV |
0.9238 USDT |
0.9119 USDT |
1.0084 USDT |
0.9934 USDT |
| 2023-04-03 |
0.9131 USDT |
318,419.0337 CRV |
0.9067 USDT |
0.8812 USDT |
0.9355 USDT |
0.9330 USDT |
| 2023-04-02 |
0.9122 USDT |
296,637.5755 CRV |
0.9238 USDT |
0.8875 USDT |
0.9251 USDT |
0.9042 USDT |
| 2023-04-01 |
0.9296 USDT |
171,040.7144 CRV |
0.9355 USDT |
0.9154 USDT |
0.9478 USDT |
0.9247 USDT |
| 2023-03-31 |
0.9302 USDT |
308,847.2422 CRV |
0.9228 USDT |
0.9050 USDT |
0.9522 USDT |
0.9457 USDT |
| 2023-03-30 |
0.9326 USDT |
452,056.1970 CRV |
0.9403 USDT |
0.9100 USDT |
0.9630 USDT |
0.9205 USDT |
| 2023-03-29 |
0.9469 USDT |
478,084.8061 CRV |
0.9217 USDT |
0.9175 USDT |
0.9647 USDT |
0.9415 USDT |
| 2023-03-28 |
0.9020 USDT |
454,284.8834 CRV |
0.8910 USDT |
0.8780 USDT |
0.9319 USDT |
0.9211 USDT |
| 2023-03-27 |
0.9050 USDT |
546,185.5228 CRV |
0.9320 USDT |
0.8692 USDT |
0.9362 USDT |
0.8879 USDT |
| 2023-03-26 |
0.9285 USDT |
366,387.0556 CRV |
0.9172 USDT |
0.9134 USDT |
0.9458 USDT |
0.9274 USDT |
| 2023-03-25 |
0.9166 USDT |
554,192.4445 CRV |
0.9056 USDT |
0.8980 USDT |
0.9359 USDT |
0.9109 USDT |
| 2023-03-24 |
0.9257 USDT |
620,034.0976 CRV |
0.9678 USDT |
0.8923 USDT |
0.9711 USDT |
0.9010 USDT |
| 2023-03-23 |
0.9618 USDT |
409,020.9049 CRV |
0.9402 USDT |
0.9318 USDT |
0.9882 USDT |
0.9683 USDT |
| 2023-03-22 |
0.9765 USDT |
972,450.0461 CRV |
0.9950 USDT |
0.9210 USDT |
1.0078 USDT |
0.9409 USDT |