Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.8437 USDT |
146,314.6987 CRV |
0.8130 USDT |
0.8088 USDT |
0.8592 USDT |
0.8524 USDT |
| 2023-06-01 |
0.8125 USDT |
58,152.9405 CRV |
0.8175 USDT |
0.8033 USDT |
0.8220 USDT |
0.8119 USDT |
| 2023-05-31 |
0.8236 USDT |
116,042.8135 CRV |
0.8348 USDT |
0.8089 USDT |
0.8387 USDT |
0.8108 USDT |
| 2023-05-30 |
0.8501 USDT |
175,289.9984 CRV |
0.8540 USDT |
0.8265 USDT |
0.8657 USDT |
0.8376 USDT |
| 2023-05-29 |
0.8556 USDT |
80,485.2185 CRV |
0.8611 USDT |
0.8484 USDT |
0.8679 USDT |
0.8553 USDT |
| 2023-05-28 |
0.8585 USDT |
132,710.8900 CRV |
0.8494 USDT |
0.8449 USDT |
0.8742 USDT |
0.8633 USDT |
| 2023-05-27 |
0.8510 USDT |
94,675.1278 CRV |
0.8536 USDT |
0.8436 USDT |
0.8572 USDT |
0.8510 USDT |
| 2023-05-26 |
0.8517 USDT |
158,366.6980 CRV |
0.8237 USDT |
0.8190 USDT |
0.8706 USDT |
0.8600 USDT |
| 2023-05-25 |
0.8247 USDT |
179,355.4765 CRV |
0.8304 USDT |
0.8151 USDT |
0.8357 USDT |
0.8230 USDT |
| 2023-05-24 |
0.8413 USDT |
469,281.4447 CRV |
0.8638 USDT |
0.8086 USDT |
0.8832 USDT |
0.8314 USDT |
| 2023-05-23 |
0.8686 USDT |
680,849.7781 CRV |
0.8507 USDT |
0.8468 USDT |
0.8812 USDT |
0.8704 USDT |
| 2023-05-22 |
0.8464 USDT |
199,801.6631 CRV |
0.8352 USDT |
0.8230 USDT |
0.8573 USDT |
0.8478 USDT |
| 2023-05-21 |
0.8330 USDT |
85,760.8585 CRV |
0.8294 USDT |
0.8187 USDT |
0.8433 USDT |
0.8331 USDT |
| 2023-05-20 |
0.8277 USDT |
32,524.2671 CRV |
0.8272 USDT |
0.8212 USDT |
0.8332 USDT |
0.8291 USDT |
| 2023-05-19 |
0.8240 USDT |
77,559.4693 CRV |
0.8267 USDT |
0.8175 USDT |
0.8337 USDT |
0.8265 USDT |
| 2023-05-18 |
0.8244 USDT |
296,485.2289 CRV |
0.8335 USDT |
0.7976 USDT |
0.8348 USDT |
0.8130 USDT |
| 2023-05-17 |
0.8237 USDT |
260,919.5179 CRV |
0.8308 USDT |
0.8039 USDT |
0.8387 USDT |
0.8349 USDT |
| 2023-05-16 |
0.8293 USDT |
311,681.1668 CRV |
0.8267 USDT |
0.8166 USDT |
0.8364 USDT |
0.8320 USDT |
| 2023-05-15 |
0.8170 USDT |
259,362.6048 CRV |
0.8070 USDT |
0.7963 USDT |
0.8331 USDT |
0.8269 USDT |
| 2023-05-14 |
0.8040 USDT |
299,884.6190 CRV |
0.8035 USDT |
0.7909 USDT |
0.8185 USDT |
0.8019 USDT |
| 2023-05-13 |
0.8093 USDT |
116,085.9978 CRV |
0.8162 USDT |
0.7991 USDT |
0.8224 USDT |
0.8049 USDT |
| 2023-05-12 |
0.7936 USDT |
341,285.6476 CRV |
0.7990 USDT |
0.7736 USDT |
0.8148 USDT |
0.8119 USDT |
| 2023-05-11 |
0.8115 USDT |
504,254.4461 CRV |
0.8392 USDT |
0.7850 USDT |
0.8399 USDT |
0.7917 USDT |
| 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 |