Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-02 |
1.1547 USDT |
511,152.9534 CRV |
1.1550 USDT |
1.1220 USDT |
1.1840 USDT |
1.1470 USDT |
| 2022-09-01 |
1.1021 USDT |
817,169.3030 CRV |
1.1480 USDT |
1.0630 USDT |
1.1650 USDT |
1.1170 USDT |
| 2022-08-31 |
1.1501 USDT |
757,933.8435 CRV |
1.0640 USDT |
1.0640 USDT |
1.1870 USDT |
1.1820 USDT |
| 2022-08-30 |
1.0801 USDT |
746,846.7001 CRV |
1.0810 USDT |
1.0220 USDT |
1.1200 USDT |
1.0670 USDT |
| 2022-08-29 |
1.0317 USDT |
463,379.3340 CRV |
0.9930 USDT |
0.9750 USDT |
1.0770 USDT |
1.0710 USDT |
| 2022-08-28 |
1.0435 USDT |
363,684.3956 CRV |
1.0480 USDT |
1.0160 USDT |
1.0650 USDT |
1.0350 USDT |
| 2022-08-27 |
1.0446 USDT |
581,294.9989 CRV |
1.0530 USDT |
1.0200 USDT |
1.0660 USDT |
1.0380 USDT |
| 2022-08-26 |
1.1459 USDT |
1,148,084.1603 CRV |
1.1780 USDT |
1.0770 USDT |
1.2160 USDT |
1.0860 USDT |
| 2022-08-25 |
1.2027 USDT |
787,764.5161 CRV |
1.1780 USDT |
1.1730 USDT |
1.2380 USDT |
1.1880 USDT |
| 2022-08-24 |
1.1799 USDT |
1,304,118.3686 CRV |
1.1850 USDT |
1.1360 USDT |
1.2240 USDT |
1.2070 USDT |
| 2022-08-23 |
1.1292 USDT |
1,553,572.6453 CRV |
1.1020 USDT |
1.0660 USDT |
1.1920 USDT |
1.1780 USDT |
| 2022-08-22 |
1.0105 USDT |
1,208,999.7554 CRV |
1.0260 USDT |
0.9760 USDT |
1.0340 USDT |
1.0150 USDT |
| 2022-08-21 |
1.0224 USDT |
754,669.2516 CRV |
1.0020 USDT |
0.9880 USDT |
1.0510 USDT |
1.0460 USDT |
| 2022-08-20 |
1.0344 USDT |
1,225,156.4017 CRV |
1.0500 USDT |
0.9680 USDT |
1.0930 USDT |
0.9990 USDT |
| 2022-08-19 |
1.0589 USDT |
1,276,805.9129 CRV |
1.1140 USDT |
1.0100 USDT |
1.1150 USDT |
1.0890 USDT |
| 2022-08-18 |
1.1936 USDT |
575,555.4201 CRV |
1.1830 USDT |
1.1540 USDT |
1.2210 USDT |
1.1610 USDT |
| 2022-08-17 |
1.2542 USDT |
793,736.2754 CRV |
1.2840 USDT |
1.1980 USDT |
1.3340 USDT |
1.2070 USDT |
| 2022-08-16 |
1.3112 USDT |
502,660.2367 CRV |
1.3350 USDT |
1.2810 USDT |
1.3440 USDT |
1.2850 USDT |
| 2022-08-15 |
1.3703 USDT |
673,677.3875 CRV |
1.3890 USDT |
1.3250 USDT |
1.4610 USDT |
1.3390 USDT |
| 2022-08-14 |
1.4350 USDT |
639,925.6615 CRV |
1.4340 USDT |
1.3640 USDT |
1.4910 USDT |
1.3860 USDT |
| 2022-08-13 |
1.4363 USDT |
448,899.0401 CRV |
1.4210 USDT |
1.4080 USDT |
1.4700 USDT |
1.4280 USDT |
| 2022-08-12 |
1.3703 USDT |
368,867.7596 CRV |
1.3600 USDT |
1.3330 USDT |
1.3980 USDT |
1.3890 USDT |
| 2022-08-11 |
1.4040 USDT |
663,110.9657 CRV |
1.3880 USDT |
1.3590 USDT |
1.4460 USDT |
1.3640 USDT |
| 2022-08-10 |
1.3191 USDT |
1,088,271.6755 CRV |
1.2910 USDT |
1.2470 USDT |
1.3940 USDT |
1.3590 USDT |
| 2022-08-09 |
1.3498 USDT |
733,538.7662 CRV |
1.4270 USDT |
1.2940 USDT |
1.4320 USDT |
1.3030 USDT |
| 2022-08-08 |
1.4480 USDT |
915,733.3087 CRV |
1.4030 USDT |
1.3940 USDT |
1.4930 USDT |
1.4320 USDT |
| 2022-08-07 |
1.3808 USDT |
553,108.8053 CRV |
1.3730 USDT |
1.3500 USDT |
1.4100 USDT |
1.4030 USDT |