Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-21 |
0.9773 USDT |
697,901.4933 CRV |
0.9628 USDT |
0.9361 USDT |
1.0107 USDT |
0.9942 USDT |
| 2023-03-20 |
0.9905 USDT |
887,310.1676 CRV |
1.0186 USDT |
0.9576 USDT |
1.0237 USDT |
0.9779 USDT |
| 2023-03-19 |
1.0285 USDT |
1,114,027.5054 CRV |
0.9877 USDT |
0.9867 USDT |
1.0665 USDT |
1.0326 USDT |
| 2023-03-18 |
1.0193 USDT |
1,027,920.8169 CRV |
1.0024 USDT |
0.9812 USDT |
1.0470 USDT |
1.0168 USDT |
| 2023-03-17 |
0.9383 USDT |
624,997.3566 CRV |
0.9117 USDT |
0.8980 USDT |
0.9671 USDT |
0.9482 USDT |
| 2023-03-16 |
0.9028 USDT |
604,958.4938 CRV |
0.8891 USDT |
0.8739 USDT |
0.9252 USDT |
0.9062 USDT |
| 2023-03-15 |
0.9380 USDT |
1,560,030.2288 CRV |
0.9882 USDT |
0.8638 USDT |
1.0130 USDT |
0.8860 USDT |
| 2023-03-14 |
1.0057 USDT |
1,498,428.1838 CRV |
0.9788 USDT |
0.9522 USDT |
1.0527 USDT |
0.9918 USDT |
| 2023-03-13 |
0.9653 USDT |
1,823,094.6879 CRV |
0.9514 USDT |
0.9079 USDT |
1.0096 USDT |
0.9760 USDT |
| 2023-03-12 |
0.8795 USDT |
941,011.7702 CRV |
0.8577 USDT |
0.8417 USDT |
0.9340 USDT |
0.9291 USDT |
| 2023-03-11 |
0.8403 USDT |
1,830,138.6969 CRV |
0.8869 USDT |
0.7920 USDT |
0.9291 USDT |
0.8328 USDT |
| 2023-03-10 |
0.8462 USDT |
1,113,107.0177 CRV |
0.8397 USDT |
0.8108 USDT |
0.8903 USDT |
0.8875 USDT |
| 2023-03-09 |
0.8846 USDT |
593,629.1018 CRV |
0.8906 USDT |
0.8314 USDT |
0.9214 USDT |
0.8314 USDT |
| 2023-03-08 |
0.9313 USDT |
528,831.2095 CRV |
0.9740 USDT |
0.8816 USDT |
0.9851 USDT |
0.8880 USDT |
| 2023-03-07 |
0.9673 USDT |
598,658.4468 CRV |
0.9490 USDT |
0.9428 USDT |
1.0012 USDT |
0.9709 USDT |
| 2023-03-06 |
0.9477 USDT |
666,438.0623 CRV |
0.9299 USDT |
0.9147 USDT |
0.9738 USDT |
0.9505 USDT |
| 2023-03-05 |
0.9255 USDT |
355,007.0346 CRV |
0.9100 USDT |
0.9055 USDT |
0.9413 USDT |
0.9337 USDT |
| 2023-03-04 |
0.9288 USDT |
265,685.9489 CRV |
0.9354 USDT |
0.9145 USDT |
0.9438 USDT |
0.9160 USDT |
| 2023-03-03 |
0.9314 USDT |
1,028,290.9567 CRV |
0.9916 USDT |
0.8900 USDT |
0.9955 USDT |
0.9232 USDT |
| 2023-03-02 |
1.0017 USDT |
452,564.3242 CRV |
1.0332 USDT |
0.9717 USDT |
1.0400 USDT |
0.9783 USDT |
| 2023-03-01 |
1.0317 USDT |
890,463.4138 CRV |
0.9948 USDT |
0.9867 USDT |
1.0585 USDT |
1.0189 USDT |
| 2023-02-28 |
1.0171 USDT |
992,462.8119 CRV |
1.0163 USDT |
0.9845 USDT |
1.0429 USDT |
0.9946 USDT |
| 2023-02-27 |
1.0159 USDT |
1,167,642.2137 CRV |
1.0221 USDT |
0.9824 USDT |
1.0493 USDT |
0.9973 USDT |
| 2023-02-26 |
1.0017 USDT |
827,382.8718 CRV |
0.9867 USDT |
0.9780 USDT |
1.0251 USDT |
1.0160 USDT |
| 2023-02-25 |
0.9810 USDT |
739,071.7895 CRV |
0.9978 USDT |
0.9488 USDT |
1.0018 USDT |
0.9828 USDT |
| 2023-02-24 |
1.0328 USDT |
1,126,681.0836 CRV |
1.0809 USDT |
0.9789 USDT |
1.0890 USDT |
1.0021 USDT |
| 2023-02-23 |
1.1045 USDT |
1,034,407.7568 CRV |
1.1093 USDT |
1.0714 USDT |
1.1375 USDT |
1.0925 USDT |
| 2023-02-22 |
1.1078 USDT |
1,530,361.5925 CRV |
1.1625 USDT |
1.0675 USDT |
1.1635 USDT |
1.0851 USDT |
| 2023-02-21 |
1.2082 USDT |
1,328,550.6598 CRV |
1.2673 USDT |
1.1488 USDT |
1.3000 USDT |
1.1747 USDT |
| 2023-02-20 |
1.2268 USDT |
1,114,244.4431 CRV |
1.2064 USDT |
1.1550 USDT |
1.2883 USDT |
1.2868 USDT |
| 2023-02-19 |
1.2378 USDT |
1,477,731.5084 CRV |
1.2537 USDT |
1.1920 USDT |
1.2740 USDT |
1.2150 USDT |
| 2023-02-18 |
1.1995 USDT |
1,247,005.2602 CRV |
1.2188 USDT |
1.1663 USDT |
1.2274 USDT |
1.2198 USDT |
| 2023-02-17 |
1.1576 USDT |
1,687,573.4828 CRV |
1.0968 USDT |
1.0888 USDT |
1.2430 USDT |
1.1959 USDT |
| 2023-02-16 |
1.1596 USDT |
2,119,629.1411 CRV |
1.1478 USDT |
1.1050 USDT |
1.2184 USDT |
1.1641 USDT |
| 2023-02-15 |
1.1054 USDT |
2,000,229.8034 CRV |
1.0800 USDT |
1.0580 USDT |
1.1632 USDT |
1.1499 USDT |
| 2023-02-14 |
1.0543 USDT |
2,003,993.0216 CRV |
1.0544 USDT |
1.0069 USDT |
1.1084 USDT |
1.0787 USDT |
| 2023-02-13 |
1.0149 USDT |
3,924,266.8561 CRV |
0.9274 USDT |
0.8950 USDT |
1.0882 USDT |
1.0395 USDT |
| 2023-02-12 |
0.9673 USDT |
464,789.3700 CRV |
0.9581 USDT |
0.9491 USDT |
0.9859 USDT |
0.9690 USDT |
| 2023-02-11 |
0.9458 USDT |
343,533.2632 CRV |
0.9598 USDT |
0.9277 USDT |
0.9693 USDT |
0.9341 USDT |
| 2023-02-10 |
0.9728 USDT |
1,001,977.0549 CRV |
0.9743 USDT |
0.9422 USDT |
0.9975 USDT |
0.9501 USDT |
| 2023-02-09 |
1.0533 USDT |
1,747,525.3717 CRV |
1.1403 USDT |
0.9794 USDT |
1.1584 USDT |
0.9892 USDT |
| 2023-02-08 |
1.1439 USDT |
2,353,453.0072 CRV |
1.0922 USDT |
1.0716 USDT |
1.2480 USDT |
1.1180 USDT |
| 2023-02-07 |
1.0612 USDT |
1,040,935.1285 CRV |
1.0465 USDT |
1.0326 USDT |
1.0963 USDT |
1.0660 USDT |
| 2023-02-06 |
1.0618 USDT |
689,929.2640 CRV |
1.0529 USDT |
1.0264 USDT |
1.0903 USDT |
1.0801 USDT |
| 2023-02-05 |
1.0622 USDT |
918,458.4619 CRV |
1.1099 USDT |
1.0177 USDT |
1.1188 USDT |
1.0215 USDT |
| 2023-02-04 |
1.1124 USDT |
560,730.5891 CRV |
1.1146 USDT |
1.0874 USDT |
1.1304 USDT |
1.1276 USDT |
| 2023-02-03 |
1.0998 USDT |
1,543,790.0609 CRV |
1.0625 USDT |
1.0584 USDT |
1.1379 USDT |
1.1168 USDT |
| 2023-02-02 |
1.1014 USDT |
1,455,967.8324 CRV |
1.1114 USDT |
1.0572 USDT |
1.1737 USDT |
1.0942 USDT |
| 2023-02-01 |
1.0320 USDT |
1,004,653.7923 CRV |
1.0210 USDT |
0.9736 USDT |
1.1198 USDT |
1.1041 USDT |
| 2023-01-31 |
1.0139 USDT |
704,793.9110 CRV |
0.9943 USDT |
0.9859 USDT |
1.0452 USDT |
1.0260 USDT |