Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
1.2486 USDT |
2,687,564.8571 CRV |
1.3000 USDT |
1.1850 USDT |
1.3060 USDT |
1.2250 USDT |
| 2022-05-23 |
1.3415 USDT |
3,456,008.4476 CRV |
1.2740 USDT |
1.2470 USDT |
1.4190 USDT |
1.2920 USDT |
| 2022-05-22 |
1.2363 USDT |
2,879,264.0493 CRV |
1.2110 USDT |
1.1890 USDT |
1.2900 USDT |
1.2790 USDT |
| 2022-05-21 |
1.1634 USDT |
3,301,941.6584 CRV |
1.1280 USDT |
1.1020 USDT |
1.2400 USDT |
1.2150 USDT |
| 2022-05-20 |
1.1150 USDT |
4,010,459.1920 CRV |
1.0810 USDT |
1.0630 USDT |
1.1850 USDT |
1.1240 USDT |
| 2022-05-19 |
1.1393 USDT |
4,618,206.6725 CRV |
1.2300 USDT |
0.9950 USDT |
1.2710 USDT |
1.0670 USDT |
| 2022-05-18 |
1.2982 USDT |
1,937,756.9808 CRV |
1.3920 USDT |
1.2030 USDT |
1.4200 USDT |
1.2600 USDT |
| 2022-05-17 |
1.3735 USDT |
954,763.8857 CRV |
1.3630 USDT |
1.2930 USDT |
1.4630 USDT |
1.3540 USDT |
| 2022-05-16 |
1.3735 USDT |
1,016,876.1361 CRV |
1.5080 USDT |
1.3130 USDT |
1.5110 USDT |
1.4010 USDT |
| 2022-05-15 |
1.4160 USDT |
794,666.3353 CRV |
1.4160 USDT |
1.3650 USDT |
1.4810 USDT |
1.4770 USDT |
| 2022-05-14 |
1.3290 USDT |
1,390,951.7170 CRV |
1.3140 USDT |
1.2480 USDT |
1.4230 USDT |
1.3870 USDT |
| 2022-05-13 |
1.4731 USDT |
4,569,191.2904 CRV |
1.3040 USDT |
1.2800 USDT |
1.5960 USDT |
1.3660 USDT |
| 2022-05-12 |
1.3287 USDT |
2,655,828.1521 CRV |
1.5120 USDT |
1.0970 USDT |
1.5930 USDT |
1.3180 USDT |
| 2022-05-11 |
1.7793 USDT |
3,599,485.7121 CRV |
1.9760 USDT |
1.4370 USDT |
2.0300 USDT |
1.4490 USDT |
| 2022-05-10 |
2.0190 USDT |
2,515,416.0750 CRV |
1.9090 USDT |
1.8540 USDT |
2.1530 USDT |
1.9320 USDT |
| 2022-05-09 |
2.1557 USDT |
2,185,198.3607 CRV |
2.3480 USDT |
1.9750 USDT |
2.3880 USDT |
2.0060 USDT |
| 2022-05-08 |
2.3023 USDT |
2,551,294.2940 CRV |
2.2270 USDT |
2.1720 USDT |
2.4590 USDT |
2.4240 USDT |
| 2022-05-07 |
2.2908 USDT |
1,225,618.7046 CRV |
2.2910 USDT |
2.2160 USDT |
2.3690 USDT |
2.2230 USDT |
| 2022-05-06 |
2.3153 USDT |
1,703,035.8961 CRV |
2.4590 USDT |
2.1870 USDT |
2.5160 USDT |
2.3260 USDT |
| 2022-05-05 |
2.5234 USDT |
2,230,817.3073 CRV |
2.5980 USDT |
2.2720 USDT |
2.6790 USDT |
2.3150 USDT |
| 2022-05-04 |
2.4093 USDT |
2,411,079.5095 CRV |
2.1560 USDT |
2.1430 USDT |
2.6440 USDT |
2.6360 USDT |
| 2022-05-03 |
2.1376 USDT |
1,061,375.3400 CRV |
2.1020 USDT |
2.0370 USDT |
2.2170 USDT |
2.1550 USDT |
| 2022-05-02 |
2.0580 USDT |
799,931.0690 CRV |
2.0670 USDT |
1.9890 USDT |
2.1230 USDT |
2.0060 USDT |
| 2022-05-01 |
2.0185 USDT |
843,168.0135 CRV |
1.9960 USDT |
1.9470 USDT |
2.0870 USDT |
2.0100 USDT |
| 2022-04-30 |
2.1989 USDT |
366,105.5723 CRV |
2.2310 USDT |
2.1510 USDT |
2.2500 USDT |
2.1780 USDT |
| 2022-04-29 |
2.2991 USDT |
598,829.2617 CRV |
2.3960 USDT |
2.2000 USDT |
2.4280 USDT |
2.2280 USDT |
| 2022-04-28 |
2.4715 USDT |
1,178,102.9223 CRV |
2.4910 USDT |
2.3680 USDT |
2.5490 USDT |
2.3850 USDT |
| 2022-04-27 |
2.4431 USDT |
954,005.5639 CRV |
2.3660 USDT |
2.3570 USDT |
2.5440 USDT |
2.4830 USDT |
| 2022-04-26 |
2.6054 USDT |
811,013.8478 CRV |
2.7440 USDT |
2.4240 USDT |
2.7760 USDT |
2.4270 USDT |
| 2022-04-25 |
2.6208 USDT |
1,187,977.6595 CRV |
2.7000 USDT |
2.4880 USDT |
2.7730 USDT |
2.7330 USDT |
| 2022-04-24 |
2.6625 USDT |
1,086,567.9736 CRV |
2.6630 USDT |
2.5920 USDT |
2.7800 USDT |
2.7090 USDT |
| 2022-04-23 |
2.6229 USDT |
1,694,135.9213 CRV |
2.4810 USDT |
2.4620 USDT |
2.7450 USDT |
2.6750 USDT |
| 2022-04-22 |
2.4177 USDT |
1,510,428.8296 CRV |
2.1950 USDT |
2.1850 USDT |
2.5900 USDT |
2.5590 USDT |
| 2022-04-21 |
2.3146 USDT |
543,865.8841 CRV |
2.3290 USDT |
2.2080 USDT |
2.4080 USDT |
2.2290 USDT |
| 2022-04-20 |
2.3299 USDT |
507,709.0847 CRV |
2.3100 USDT |
2.2610 USDT |
2.4170 USDT |
2.3200 USDT |
| 2022-04-19 |
2.2238 USDT |
574,903.5595 CRV |
2.1850 USDT |
2.1500 USDT |
2.3450 USDT |
2.2950 USDT |
| 2022-04-18 |
2.1134 USDT |
1,247,676.3817 CRV |
2.1950 USDT |
2.0450 USDT |
2.1950 USDT |
2.1850 USDT |
| 2022-04-17 |
2.2818 USDT |
324,873.7483 CRV |
2.2390 USDT |
2.2150 USDT |
2.3460 USDT |
2.3200 USDT |
| 2022-04-16 |
2.2176 USDT |
257,888.2814 CRV |
2.2260 USDT |
2.1860 USDT |
2.2450 USDT |
2.2270 USDT |
| 2022-04-15 |
2.2369 USDT |
359,554.0655 CRV |
2.2270 USDT |
2.1860 USDT |
2.2750 USDT |
2.2140 USDT |
| 2022-04-14 |
2.2795 USDT |
585,036.0953 CRV |
2.2950 USDT |
2.2050 USDT |
2.3300 USDT |
2.2130 USDT |
| 2022-04-13 |
2.2526 USDT |
577,177.8794 CRV |
2.2230 USDT |
2.1790 USDT |
2.2990 USDT |
2.2610 USDT |
| 2022-04-12 |
2.2210 USDT |
639,990.6446 CRV |
2.1680 USDT |
2.1530 USDT |
2.2830 USDT |
2.1810 USDT |
| 2022-04-11 |
2.2854 USDT |
1,393,304.9539 CRV |
2.4040 USDT |
2.1620 USDT |
2.5650 USDT |
2.1930 USDT |
| 2022-04-10 |
2.4604 USDT |
436,848.5101 CRV |
2.4730 USDT |
2.4170 USDT |
2.5230 USDT |
2.4780 USDT |
| 2022-04-09 |
2.3758 USDT |
361,378.1494 CRV |
2.3380 USDT |
2.3070 USDT |
2.4740 USDT |
2.4640 USDT |
| 2022-04-08 |
2.5063 USDT |
660,234.9371 CRV |
2.5410 USDT |
2.4250 USDT |
2.5820 USDT |
2.4350 USDT |
| 2022-04-07 |
2.4973 USDT |
779,875.8524 CRV |
2.4970 USDT |
2.4380 USDT |
2.5690 USDT |
2.5130 USDT |
| 2022-04-06 |
2.6622 USDT |
1,383,242.8745 CRV |
2.8040 USDT |
2.5180 USDT |
2.8070 USDT |
2.5400 USDT |
| 2022-04-05 |
2.9022 USDT |
574,958.6749 CRV |
2.9150 USDT |
2.8210 USDT |
2.9640 USDT |
2.8220 USDT |