Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-22 |
0.8799 USDT |
319,444.0122 CRV |
0.8950 USDT |
0.8700 USDT |
0.8970 USDT |
0.8740 USDT |
| 2022-10-21 |
0.8659 USDT |
684,088.5814 CRV |
0.8460 USDT |
0.8360 USDT |
0.9060 USDT |
0.8980 USDT |
| 2022-10-20 |
0.8616 USDT |
631,386.2063 CRV |
0.8490 USDT |
0.8360 USDT |
0.8850 USDT |
0.8510 USDT |
| 2022-10-19 |
0.8838 USDT |
491,273.1553 CRV |
0.9130 USDT |
0.8540 USDT |
0.9160 USDT |
0.8590 USDT |
| 2022-10-18 |
0.8934 USDT |
666,908.7310 CRV |
0.8900 USDT |
0.8670 USDT |
0.9110 USDT |
0.9030 USDT |
| 2022-10-17 |
0.8692 USDT |
881,368.9966 CRV |
0.8150 USDT |
0.8090 USDT |
0.9040 USDT |
0.8940 USDT |
| 2022-10-16 |
0.8097 USDT |
225,117.2776 CRV |
0.8060 USDT |
0.8000 USDT |
0.8240 USDT |
0.8180 USDT |
| 2022-10-15 |
0.8151 USDT |
242,955.9604 CRV |
0.8150 USDT |
0.8000 USDT |
0.8260 USDT |
0.8170 USDT |
| 2022-10-14 |
0.8250 USDT |
367,168.8102 CRV |
0.8000 USDT |
0.7950 USDT |
0.8480 USDT |
0.8060 USDT |
| 2022-10-13 |
0.7699 USDT |
1,219,271.8933 CRV |
0.8210 USDT |
0.7240 USDT |
0.8250 USDT |
0.8040 USDT |
| 2022-10-12 |
0.8268 USDT |
183,767.2021 CRV |
0.8200 USDT |
0.8160 USDT |
0.8410 USDT |
0.8220 USDT |
| 2022-10-11 |
0.8281 USDT |
550,284.5617 CRV |
0.8520 USDT |
0.8090 USDT |
0.8520 USDT |
0.8200 USDT |
| 2022-10-10 |
0.8742 USDT |
203,645.9821 CRV |
0.8820 USDT |
0.8580 USDT |
0.8910 USDT |
0.8660 USDT |
| 2022-10-09 |
0.8838 USDT |
63,449.1705 CRV |
0.8840 USDT |
0.8760 USDT |
0.8910 USDT |
0.8800 USDT |
| 2022-10-08 |
0.8998 USDT |
119,447.3151 CRV |
0.8960 USDT |
0.8830 USDT |
0.9130 USDT |
0.8840 USDT |
| 2022-10-07 |
0.8853 USDT |
145,494.7027 CRV |
0.8900 USDT |
0.8700 USDT |
0.9020 USDT |
0.8870 USDT |
| 2022-10-06 |
0.9168 USDT |
838,824.4013 CRV |
0.9070 USDT |
0.8930 USDT |
0.9370 USDT |
0.8940 USDT |
| 2022-10-05 |
0.8985 USDT |
437,278.7949 CRV |
0.9120 USDT |
0.8750 USDT |
0.9160 USDT |
0.9000 USDT |
| 2022-10-04 |
0.9072 USDT |
306,641.3846 CRV |
0.8990 USDT |
0.8880 USDT |
0.9190 USDT |
0.9070 USDT |
| 2022-10-03 |
0.8814 USDT |
219,183.8985 CRV |
0.8580 USDT |
0.8470 USDT |
0.9070 USDT |
0.8900 USDT |
| 2022-10-02 |
0.8831 USDT |
217,620.0018 CRV |
0.8930 USDT |
0.8670 USDT |
0.9070 USDT |
0.8760 USDT |
| 2022-10-01 |
0.9061 USDT |
191,041.6972 CRV |
0.9170 USDT |
0.8880 USDT |
0.9300 USDT |
0.8930 USDT |
| 2022-09-30 |
0.9295 USDT |
252,882.7429 CRV |
0.9280 USDT |
0.9140 USDT |
0.9450 USDT |
0.9330 USDT |
| 2022-09-29 |
0.9213 USDT |
197,830.8495 CRV |
0.9390 USDT |
0.8980 USDT |
0.9450 USDT |
0.9100 USDT |
| 2022-09-28 |
0.8916 USDT |
221,567.7839 CRV |
0.9140 USDT |
0.8650 USDT |
0.9240 USDT |
0.9220 USDT |
| 2022-09-27 |
0.9440 USDT |
619,429.6647 CRV |
0.9310 USDT |
0.9030 USDT |
0.9810 USDT |
0.9110 USDT |
| 2022-09-26 |
0.9034 USDT |
419,380.4805 CRV |
0.8880 USDT |
0.8720 USDT |
0.9330 USDT |
0.9300 USDT |
| 2022-09-25 |
0.9188 USDT |
188,394.2694 CRV |
0.9210 USDT |
0.9040 USDT |
0.9310 USDT |
0.9180 USDT |
| 2022-09-24 |
0.9418 USDT |
221,503.0865 CRV |
0.9430 USDT |
0.9240 USDT |
0.9500 USDT |
0.9470 USDT |
| 2022-09-23 |
0.9088 USDT |
541,284.1416 CRV |
0.9160 USDT |
0.8680 USDT |
0.9430 USDT |
0.8870 USDT |
| 2022-09-22 |
0.9077 USDT |
655,306.6746 CRV |
0.8610 USDT |
0.8610 USDT |
0.9310 USDT |
0.9170 USDT |
| 2022-09-21 |
0.9191 USDT |
1,097,579.7530 CRV |
0.9440 USDT |
0.8380 USDT |
0.9630 USDT |
0.8450 USDT |
| 2022-09-20 |
0.9634 USDT |
469,178.8935 CRV |
0.9830 USDT |
0.9430 USDT |
0.9870 USDT |
0.9490 USDT |
| 2022-09-19 |
0.9451 USDT |
581,479.9677 CRV |
0.9360 USDT |
0.9000 USDT |
0.9880 USDT |
0.9880 USDT |
| 2022-09-18 |
0.9955 USDT |
951,831.8197 CRV |
1.0840 USDT |
0.8980 USDT |
1.0870 USDT |
0.9470 USDT |
| 2022-09-17 |
1.0642 USDT |
386,367.5430 CRV |
1.0590 USDT |
1.0450 USDT |
1.0880 USDT |
1.0720 USDT |
| 2022-09-16 |
1.0482 USDT |
492,611.1966 CRV |
1.0540 USDT |
1.0210 USDT |
1.0750 USDT |
1.0490 USDT |
| 2022-09-15 |
1.0479 USDT |
856,176.6537 CRV |
1.0700 USDT |
1.0180 USDT |
1.0920 USDT |
1.0530 USDT |
| 2022-09-14 |
1.0806 USDT |
763,553.9669 CRV |
1.0520 USDT |
1.0280 USDT |
1.1290 USDT |
1.0530 USDT |
| 2022-09-13 |
1.0896 USDT |
1,208,673.2939 CRV |
1.1420 USDT |
1.0500 USDT |
1.1530 USDT |
1.0780 USDT |
| 2022-09-12 |
1.1702 USDT |
862,373.2740 CRV |
1.1820 USDT |
1.1210 USDT |
1.2050 USDT |
1.1520 USDT |
| 2022-09-11 |
1.2296 USDT |
705,520.5000 CRV |
1.2440 USDT |
1.2060 USDT |
1.2550 USDT |
1.2280 USDT |
| 2022-09-10 |
1.2118 USDT |
1,425,049.6162 CRV |
1.2060 USDT |
1.1660 USDT |
1.2760 USDT |
1.2420 USDT |
| 2022-09-09 |
1.1924 USDT |
1,950,407.8800 CRV |
1.1290 USDT |
1.1270 USDT |
1.2490 USDT |
1.1960 USDT |
| 2022-09-08 |
1.1364 USDT |
979,847.9541 CRV |
1.1680 USDT |
1.1050 USDT |
1.1760 USDT |
1.1260 USDT |
| 2022-09-07 |
1.0696 USDT |
966,575.8979 CRV |
1.0380 USDT |
1.0140 USDT |
1.1790 USDT |
1.1740 USDT |
| 2022-09-06 |
1.1721 USDT |
1,106,006.1417 CRV |
1.1530 USDT |
1.1370 USDT |
1.1990 USDT |
1.1550 USDT |
| 2022-09-05 |
1.0857 USDT |
479,933.7902 CRV |
1.0930 USDT |
1.0610 USDT |
1.1080 USDT |
1.0920 USDT |
| 2022-09-04 |
1.0768 USDT |
458,382.7611 CRV |
1.0740 USDT |
1.0450 USDT |
1.0980 USDT |
1.0910 USDT |
| 2022-09-03 |
1.0820 USDT |
444,089.0449 CRV |
1.0950 USDT |
1.0580 USDT |
1.1110 USDT |
1.0660 USDT |