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