Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-03 |
0.7773 USDT |
294,233.2255 CRV |
0.7655 USDT |
0.7578 USDT |
0.7922 USDT |
0.7916 USDT |
| 2023-07-02 |
0.7626 USDT |
323,288.3241 CRV |
0.7790 USDT |
0.7482 USDT |
0.7790 USDT |
0.7673 USDT |
| 2023-07-01 |
0.7672 USDT |
392,973.3712 CRV |
0.7623 USDT |
0.7556 USDT |
0.7812 USDT |
0.7780 USDT |
| 2023-06-30 |
0.7436 USDT |
794,630.5462 CRV |
0.7094 USDT |
0.6956 USDT |
0.7834 USDT |
0.7595 USDT |
| 2023-06-29 |
0.7017 USDT |
342,779.0571 CRV |
0.6597 USDT |
0.6558 USDT |
0.7260 USDT |
0.7101 USDT |
| 2023-06-28 |
0.6712 USDT |
375,421.7103 CRV |
0.6920 USDT |
0.6382 USDT |
0.6920 USDT |
0.6645 USDT |
| 2023-06-27 |
0.6933 USDT |
356,784.2894 CRV |
0.6785 USDT |
0.6731 USDT |
0.7014 USDT |
0.6972 USDT |
| 2023-06-26 |
0.6857 USDT |
382,482.2102 CRV |
0.7020 USDT |
0.6609 USDT |
0.7030 USDT |
0.6742 USDT |
| 2023-06-25 |
0.7191 USDT |
585,419.4268 CRV |
0.6703 USDT |
0.6684 USDT |
0.7424 USDT |
0.7078 USDT |
| 2023-06-24 |
0.6845 USDT |
394,923.3140 CRV |
0.6918 USDT |
0.6594 USDT |
0.7019 USDT |
0.6708 USDT |
| 2023-06-23 |
0.6881 USDT |
268,504.7210 CRV |
0.6692 USDT |
0.6674 USDT |
0.7041 USDT |
0.6916 USDT |
| 2023-06-22 |
0.6885 USDT |
385,848.4683 CRV |
0.6880 USDT |
0.6692 USDT |
0.7072 USDT |
0.6727 USDT |
| 2023-06-21 |
0.6772 USDT |
447,775.9145 CRV |
0.6616 USDT |
0.6600 USDT |
0.6959 USDT |
0.6842 USDT |
| 2023-06-20 |
0.6406 USDT |
664,311.1469 CRV |
0.6331 USDT |
0.6219 USDT |
0.6648 USDT |
0.6631 USDT |
| 2023-06-19 |
0.6190 USDT |
451,750.8462 CRV |
0.6229 USDT |
0.6102 USDT |
0.6396 USDT |
0.6294 USDT |
| 2023-06-18 |
0.6253 USDT |
259,432.1653 CRV |
0.6205 USDT |
0.6144 USDT |
0.6351 USDT |
0.6258 USDT |
| 2023-06-17 |
0.6276 USDT |
309,409.9872 CRV |
0.6219 USDT |
0.6175 USDT |
0.6409 USDT |
0.6225 USDT |
| 2023-06-16 |
0.6159 USDT |
406,424.5456 CRV |
0.6068 USDT |
0.6012 USDT |
0.6387 USDT |
0.6300 USDT |
| 2023-06-15 |
0.5889 USDT |
1,070,654.1187 CRV |
0.5709 USDT |
0.5593 USDT |
0.6228 USDT |
0.6054 USDT |
| 2023-06-14 |
0.6100 USDT |
397,136.6928 CRV |
0.6496 USDT |
0.5735 USDT |
0.6560 USDT |
0.5826 USDT |
| 2023-06-13 |
0.6548 USDT |
392,403.1770 CRV |
0.6359 USDT |
0.6346 USDT |
0.6684 USDT |
0.6539 USDT |
| 2023-06-12 |
0.6506 USDT |
183,318.1621 CRV |
0.6699 USDT |
0.6343 USDT |
0.6704 USDT |
0.6385 USDT |
| 2023-06-11 |
0.6714 USDT |
129,195.2101 CRV |
0.6718 USDT |
0.6635 USDT |
0.6816 USDT |
0.6687 USDT |
| 2023-06-10 |
0.6597 USDT |
907,193.5015 CRV |
0.7579 USDT |
0.6127 USDT |
0.7588 USDT |
0.6694 USDT |
| 2023-06-09 |
0.7558 USDT |
78,345.7302 CRV |
0.7613 USDT |
0.7475 USDT |
0.7653 USDT |
0.7568 USDT |
| 2023-06-08 |
0.7605 USDT |
73,742.7935 CRV |
0.7555 USDT |
0.7480 USDT |
0.7703 USDT |
0.7625 USDT |
| 2023-06-07 |
0.7749 USDT |
149,226.3688 CRV |
0.8009 USDT |
0.7558 USDT |
0.8009 USDT |
0.7559 USDT |
| 2023-06-06 |
0.7763 USDT |
170,143.2103 CRV |
0.7738 USDT |
0.7579 USDT |
0.8017 USDT |
0.7958 USDT |
| 2023-06-05 |
0.7967 USDT |
255,589.8997 CRV |
0.8484 USDT |
0.7689 USDT |
0.8491 USDT |
0.7794 USDT |
| 2023-06-04 |
0.8560 USDT |
62,877.0338 CRV |
0.8518 USDT |
0.8483 USDT |
0.8620 USDT |
0.8610 USDT |
| 2023-06-03 |
0.8521 USDT |
81,290.1313 CRV |
0.8533 USDT |
0.8439 USDT |
0.8604 USDT |
0.8483 USDT |