Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-30 |
1.0283 USDT |
926,492.0928 CRV |
1.0878 USDT |
0.9598 USDT |
1.0979 USDT |
0.9885 USDT |
| 2023-01-29 |
1.0862 USDT |
670,064.5179 CRV |
1.0730 USDT |
1.0553 USDT |
1.1072 USDT |
1.1043 USDT |
| 2023-01-28 |
1.0838 USDT |
1,113,499.5615 CRV |
1.1330 USDT |
1.0420 USDT |
1.1378 USDT |
1.0647 USDT |
| 2023-01-27 |
1.0511 USDT |
1,324,159.8710 CRV |
1.0506 USDT |
1.0026 USDT |
1.1375 USDT |
1.1357 USDT |
| 2023-01-26 |
1.0710 USDT |
1,790,654.3076 CRV |
1.0332 USDT |
1.0226 USDT |
1.1294 USDT |
1.0474 USDT |
| 2023-01-25 |
1.0024 USDT |
1,224,178.2642 CRV |
0.9960 USDT |
0.9721 USDT |
1.0650 USDT |
1.0347 USDT |
| 2023-01-24 |
1.0789 USDT |
1,021,271.2682 CRV |
1.0682 USDT |
1.0351 USDT |
1.1080 USDT |
1.0697 USDT |
| 2023-01-23 |
1.0921 USDT |
1,583,556.7209 CRV |
1.0728 USDT |
1.0639 USDT |
1.1205 USDT |
1.0849 USDT |
| 2023-01-22 |
1.0846 USDT |
2,405,771.6881 CRV |
0.9962 USDT |
0.9882 USDT |
1.1701 USDT |
1.0715 USDT |
| 2023-01-21 |
1.0076 USDT |
1,660,473.7881 CRV |
1.0318 USDT |
0.9753 USDT |
1.0428 USDT |
1.0068 USDT |
| 2023-01-20 |
0.9505 USDT |
2,475,011.1271 CRV |
0.8981 USDT |
0.8908 USDT |
1.0329 USDT |
1.0240 USDT |
| 2023-01-19 |
0.9021 USDT |
1,188,873.6830 CRV |
0.8930 USDT |
0.8749 USDT |
0.9350 USDT |
0.8940 USDT |
| 2023-01-18 |
0.9218 USDT |
1,436,067.5195 CRV |
0.9100 USDT |
0.8579 USDT |
0.9580 USDT |
0.9124 USDT |
| 2023-01-17 |
0.9058 USDT |
3,740,403.7859 CRV |
0.8800 USDT |
0.8510 USDT |
0.9490 USDT |
0.9180 USDT |
| 2023-01-16 |
0.8697 USDT |
2,408,663.4071 CRV |
0.8340 USDT |
0.8230 USDT |
0.9410 USDT |
0.8640 USDT |
| 2023-01-15 |
0.8301 USDT |
535,621.8404 CRV |
0.8130 USDT |
0.7820 USDT |
0.8750 USDT |
0.8480 USDT |
| 2023-01-14 |
0.8190 USDT |
1,341,205.7064 CRV |
0.8060 USDT |
0.7600 USDT |
0.8530 USDT |
0.8170 USDT |
| 2023-01-13 |
0.7148 USDT |
548,967.7608 CRV |
0.6890 USDT |
0.6800 USDT |
0.7790 USDT |
0.7750 USDT |
| 2023-01-12 |
0.6709 USDT |
881,994.7485 CRV |
0.6700 USDT |
0.6380 USDT |
0.6970 USDT |
0.6900 USDT |
| 2023-01-11 |
0.6660 USDT |
541,382.2129 CRV |
0.6510 USDT |
0.6470 USDT |
0.6790 USDT |
0.6540 USDT |
| 2023-01-10 |
0.6499 USDT |
303,416.6470 CRV |
0.6430 USDT |
0.6340 USDT |
0.6620 USDT |
0.6480 USDT |
| 2023-01-09 |
0.6443 USDT |
1,167,537.0767 CRV |
0.5760 USDT |
0.5720 USDT |
0.6940 USDT |
0.6450 USDT |
| 2023-01-08 |
0.5523 USDT |
141,860.3519 CRV |
0.5520 USDT |
0.5440 USDT |
0.5610 USDT |
0.5610 USDT |
| 2023-01-07 |
0.5505 USDT |
154,018.1904 CRV |
0.5470 USDT |
0.5460 USDT |
0.5570 USDT |
0.5500 USDT |
| 2023-01-06 |
0.5332 USDT |
111,101.8299 CRV |
0.5430 USDT |
0.5230 USDT |
0.5480 USDT |
0.5400 USDT |
| 2023-01-05 |
0.5491 USDT |
65,400.1519 CRV |
0.5550 USDT |
0.5410 USDT |
0.5590 USDT |
0.5480 USDT |
| 2023-01-04 |
0.5557 USDT |
290,172.4953 CRV |
0.5310 USDT |
0.5280 USDT |
0.5660 USDT |
0.5510 USDT |
| 2023-01-03 |
0.5303 USDT |
71,881.8422 CRV |
0.5350 USDT |
0.5230 USDT |
0.5370 USDT |
0.5230 USDT |
| 2023-01-02 |
0.5391 USDT |
240,172.5824 CRV |
0.5280 USDT |
0.5210 USDT |
0.5500 USDT |
0.5380 USDT |
| 2023-01-01 |
0.5235 USDT |
97,692.1488 CRV |
0.5250 USDT |
0.5190 USDT |
0.5290 USDT |
0.5270 USDT |
| 2022-12-31 |
0.5274 USDT |
142,660.3512 CRV |
0.5290 USDT |
0.5220 USDT |
0.5350 USDT |
0.5240 USDT |
| 2022-12-30 |
0.5103 USDT |
258,445.9471 CRV |
0.5120 USDT |
0.4870 USDT |
0.5330 USDT |
0.5300 USDT |
| 2022-12-29 |
0.5130 USDT |
197,822.5309 CRV |
0.5110 USDT |
0.5020 USDT |
0.5240 USDT |
0.5110 USDT |
| 2022-12-28 |
0.5153 USDT |
172,076.2317 CRV |
0.5290 USDT |
0.5100 USDT |
0.5310 USDT |
0.5160 USDT |
| 2022-12-27 |
0.5273 USDT |
65,344.9630 CRV |
0.5370 USDT |
0.5150 USDT |
0.5420 USDT |
0.5250 USDT |
| 2022-12-26 |
0.5254 USDT |
94,594.5842 CRV |
0.5210 USDT |
0.5180 USDT |
0.5380 USDT |
0.5350 USDT |
| 2022-12-25 |
0.5229 USDT |
205,459.1540 CRV |
0.5230 USDT |
0.5140 USDT |
0.5310 USDT |
0.5230 USDT |
| 2022-12-24 |
0.5236 USDT |
101,209.8533 CRV |
0.5270 USDT |
0.5170 USDT |
0.5300 USDT |
0.5230 USDT |
| 2022-12-23 |
0.5253 USDT |
83,129.0339 CRV |
0.5250 USDT |
0.5180 USDT |
0.5300 USDT |
0.5230 USDT |
| 2022-12-22 |
0.5131 USDT |
127,599.1894 CRV |
0.5180 USDT |
0.5040 USDT |
0.5240 USDT |
0.5190 USDT |
| 2022-12-21 |
0.5288 USDT |
178,099.8635 CRV |
0.5280 USDT |
0.5150 USDT |
0.5380 USDT |
0.5260 USDT |
| 2022-12-20 |
0.5271 USDT |
272,721.4527 CRV |
0.5180 USDT |
0.5150 USDT |
0.5390 USDT |
0.5230 USDT |
| 2022-12-19 |
0.5557 USDT |
192,536.2154 CRV |
0.5500 USDT |
0.5410 USDT |
0.5710 USDT |
0.5480 USDT |
| 2022-12-18 |
0.5509 USDT |
42,963.2913 CRV |
0.5620 USDT |
0.5440 USDT |
0.5630 USDT |
0.5490 USDT |
| 2022-12-17 |
0.5472 USDT |
210,622.0269 CRV |
0.5460 USDT |
0.5290 USDT |
0.5580 USDT |
0.5500 USDT |
| 2022-12-16 |
0.5875 USDT |
319,201.0526 CRV |
0.6170 USDT |
0.5680 USDT |
0.6240 USDT |
0.5730 USDT |
| 2022-12-15 |
0.6277 USDT |
280,422.6832 CRV |
0.6470 USDT |
0.6140 USDT |
0.6490 USDT |
0.6170 USDT |