Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-17 |
1.1432 USDT |
1,395,212.5104 CRV |
1.1740 USDT |
1.0920 USDT |
1.1840 USDT |
1.1050 USDT |
| 2022-07-16 |
1.1389 USDT |
1,308,417.3115 CRV |
1.1100 USDT |
1.0860 USDT |
1.1990 USDT |
1.1790 USDT |
| 2022-07-15 |
1.1442 USDT |
1,521,654.4970 CRV |
1.1660 USDT |
1.1070 USDT |
1.1860 USDT |
1.1150 USDT |
| 2022-07-14 |
1.0731 USDT |
2,433,719.6921 CRV |
1.0480 USDT |
1.0060 USDT |
1.1790 USDT |
1.1570 USDT |
| 2022-07-13 |
0.9554 USDT |
1,878,123.2969 CRV |
0.8760 USDT |
0.8630 USDT |
1.1030 USDT |
1.0200 USDT |
| 2022-07-12 |
0.8975 USDT |
840,196.7637 CRV |
0.8880 USDT |
0.8720 USDT |
0.9240 USDT |
0.9060 USDT |
| 2022-07-11 |
0.9208 USDT |
951,654.4525 CRV |
0.9540 USDT |
0.8990 USDT |
0.9550 USDT |
0.9310 USDT |
| 2022-07-10 |
0.9772 USDT |
974,383.2358 CRV |
1.0170 USDT |
0.9480 USDT |
1.0220 USDT |
0.9500 USDT |
| 2022-07-09 |
1.0276 USDT |
1,217,914.9156 CRV |
1.0080 USDT |
1.0020 USDT |
1.0580 USDT |
1.0220 USDT |
| 2022-07-08 |
1.0238 USDT |
2,002,221.0297 CRV |
1.0500 USDT |
0.9860 USDT |
1.0730 USDT |
1.0310 USDT |
| 2022-07-07 |
0.9839 USDT |
2,119,962.9799 CRV |
0.9600 USDT |
0.9380 USDT |
1.0590 USDT |
1.0180 USDT |
| 2022-07-06 |
0.9621 USDT |
3,794,049.3008 CRV |
0.9570 USDT |
0.9170 USDT |
1.0050 USDT |
0.9610 USDT |
| 2022-07-05 |
0.9185 USDT |
4,002,003.3174 CRV |
0.8650 USDT |
0.8280 USDT |
1.0120 USDT |
0.9660 USDT |
| 2022-07-04 |
0.8267 USDT |
1,819,712.5811 CRV |
0.7960 USDT |
0.7750 USDT |
0.8840 USDT |
0.8520 USDT |
| 2022-07-03 |
0.7764 USDT |
1,099,226.1875 CRV |
0.7790 USDT |
0.7540 USDT |
0.8000 USDT |
0.7840 USDT |
| 2022-07-02 |
0.7577 USDT |
2,137,777.2258 CRV |
0.7450 USDT |
0.7270 USDT |
0.8000 USDT |
0.7780 USDT |
| 2022-07-01 |
0.7416 USDT |
3,547,981.9865 CRV |
0.6870 USDT |
0.6650 USDT |
0.8330 USDT |
0.7660 USDT |
| 2022-06-30 |
0.6629 USDT |
1,396,695.5810 CRV |
0.7100 USDT |
0.6340 USDT |
0.7160 USDT |
0.6560 USDT |
| 2022-06-29 |
0.7054 USDT |
1,467,981.7057 CRV |
0.6960 USDT |
0.6830 USDT |
0.7230 USDT |
0.7100 USDT |
| 2022-06-28 |
0.7354 USDT |
1,595,894.1866 CRV |
0.7360 USDT |
0.6980 USDT |
0.7760 USDT |
0.7020 USDT |
| 2022-06-27 |
0.7572 USDT |
2,007,028.9888 CRV |
0.7480 USDT |
0.7220 USDT |
0.7910 USDT |
0.7400 USDT |
| 2022-06-26 |
0.8059 USDT |
1,632,921.3319 CRV |
0.8180 USDT |
0.7630 USDT |
0.8510 USDT |
0.7670 USDT |
| 2022-06-25 |
0.8190 USDT |
1,628,560.3201 CRV |
0.8420 USDT |
0.7820 USDT |
0.8540 USDT |
0.8290 USDT |
| 2022-06-24 |
0.8252 USDT |
1,801,138.0639 CRV |
0.8310 USDT |
0.7980 USDT |
0.8560 USDT |
0.8280 USDT |
| 2022-06-23 |
0.7760 USDT |
3,773,066.0976 CRV |
0.6990 USDT |
0.6930 USDT |
0.8320 USDT |
0.8140 USDT |
| 2022-06-22 |
0.7214 USDT |
3,188,957.4885 CRV |
0.7260 USDT |
0.6820 USDT |
0.7850 USDT |
0.7080 USDT |
| 2022-06-21 |
0.7368 USDT |
3,601,992.0421 CRV |
0.7020 USDT |
0.6870 USDT |
0.7950 USDT |
0.7250 USDT |
| 2022-06-20 |
0.6757 USDT |
2,874,874.1004 CRV |
0.6450 USDT |
0.6070 USDT |
0.7370 USDT |
0.6940 USDT |
| 2022-06-19 |
0.5962 USDT |
2,296,049.0997 CRV |
0.5840 USDT |
0.5530 USDT |
0.6650 USDT |
0.6450 USDT |
| 2022-06-18 |
0.5938 USDT |
3,022,867.1772 CRV |
0.6610 USDT |
0.5350 USDT |
0.6760 USDT |
0.5890 USDT |
| 2022-06-17 |
0.6724 USDT |
1,499,464.5575 CRV |
0.6650 USDT |
0.6510 USDT |
0.6960 USDT |
0.6640 USDT |
| 2022-06-16 |
0.7067 USDT |
2,211,028.6502 CRV |
0.7680 USDT |
0.6580 USDT |
0.7880 USDT |
0.6830 USDT |
| 2022-06-15 |
0.6856 USDT |
3,557,015.0484 CRV |
0.7310 USDT |
0.6080 USDT |
0.7730 USDT |
0.7660 USDT |
| 2022-06-14 |
0.7084 USDT |
2,952,005.1368 CRV |
0.7200 USDT |
0.6370 USDT |
0.7480 USDT |
0.7050 USDT |
| 2022-06-13 |
0.7054 USDT |
6,241,294.6875 CRV |
0.8650 USDT |
0.6280 USDT |
0.8750 USDT |
0.7420 USDT |
| 2022-06-12 |
0.8916 USDT |
2,712,446.4692 CRV |
0.9110 USDT |
0.8430 USDT |
0.9560 USDT |
0.8830 USDT |
| 2022-06-11 |
0.9616 USDT |
1,891,951.0127 CRV |
1.0270 USDT |
0.8870 USDT |
1.0620 USDT |
0.9160 USDT |
| 2022-06-10 |
1.0903 USDT |
1,232,263.8764 CRV |
1.1470 USDT |
1.0210 USDT |
1.1660 USDT |
1.0380 USDT |
| 2022-06-09 |
1.1592 USDT |
576,398.3587 CRV |
1.1610 USDT |
1.1430 USDT |
1.1800 USDT |
1.1570 USDT |
| 2022-06-08 |
1.1809 USDT |
968,247.3597 CRV |
1.1890 USDT |
1.1370 USDT |
1.2160 USDT |
1.1580 USDT |
| 2022-06-07 |
1.1971 USDT |
1,403,628.1565 CRV |
1.2890 USDT |
1.1590 USDT |
1.2890 USDT |
1.2230 USDT |
| 2022-06-06 |
1.2823 USDT |
1,122,181.5381 CRV |
1.2140 USDT |
1.2080 USDT |
1.3330 USDT |
1.2720 USDT |
| 2022-06-05 |
1.1840 USDT |
504,481.0501 CRV |
1.1790 USDT |
1.1500 USDT |
1.2440 USDT |
1.2330 USDT |
| 2022-06-04 |
1.1707 USDT |
655,454.5036 CRV |
1.1720 USDT |
1.1470 USDT |
1.1890 USDT |
1.1750 USDT |
| 2022-06-03 |
1.2107 USDT |
573,621.2070 CRV |
1.2580 USDT |
1.1620 USDT |
1.2690 USDT |
1.1850 USDT |
| 2022-06-02 |
1.2350 USDT |
1,399,906.8658 CRV |
1.2670 USDT |
1.2000 USDT |
1.2670 USDT |
1.2350 USDT |
| 2022-06-01 |
1.3497 USDT |
1,610,067.8410 CRV |
1.3830 USDT |
1.2280 USDT |
1.4360 USDT |
1.2630 USDT |
| 2022-05-31 |
1.3826 USDT |
1,193,991.6761 CRV |
1.3860 USDT |
1.3180 USDT |
1.4690 USDT |
1.4100 USDT |
| 2022-05-30 |
1.3079 USDT |
1,300,116.6041 CRV |
1.2550 USDT |
1.2370 USDT |
1.3480 USDT |
1.3390 USDT |
| 2022-05-29 |
1.2056 USDT |
1,515,922.3539 CRV |
1.2180 USDT |
1.1770 USDT |
1.2340 USDT |
1.2150 USDT |