Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |