Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
2.8617 USDT |
1,508,069.1470 CRV |
2.9490 USDT |
2.7420 USDT |
2.9960 USDT |
2.9190 USDT |
| 2022-04-03 |
2.9526 USDT |
1,507,890.1851 CRV |
2.8940 USDT |
2.8250 USDT |
3.0530 USDT |
2.9980 USDT |
| 2022-04-02 |
2.8813 USDT |
1,511,199.8946 CRV |
2.7960 USDT |
2.7800 USDT |
2.9600 USDT |
2.9220 USDT |
| 2022-04-01 |
2.6882 USDT |
1,612,671.5759 CRV |
2.6400 USDT |
2.5490 USDT |
2.8400 USDT |
2.8160 USDT |
| 2022-03-31 |
2.7788 USDT |
1,947,514.1645 CRV |
2.8160 USDT |
2.6160 USDT |
2.9440 USDT |
2.6490 USDT |
| 2022-03-30 |
2.8135 USDT |
993,342.1384 CRV |
2.8090 USDT |
2.6770 USDT |
2.9070 USDT |
2.8300 USDT |
| 2022-03-29 |
2.7675 USDT |
1,475,829.5864 CRV |
2.5830 USDT |
2.5800 USDT |
2.8890 USDT |
2.7600 USDT |
| 2022-03-28 |
2.6549 USDT |
1,024,322.5241 CRV |
2.6150 USDT |
2.5840 USDT |
2.7270 USDT |
2.7130 USDT |
| 2022-03-27 |
2.4985 USDT |
799,993.3426 CRV |
2.4110 USDT |
2.3930 USDT |
2.6560 USDT |
2.6020 USDT |
| 2022-03-26 |
2.3487 USDT |
306,014.7479 CRV |
2.2830 USDT |
2.2780 USDT |
2.3980 USDT |
2.3590 USDT |
| 2022-03-25 |
2.3521 USDT |
625,073.5135 CRV |
2.3810 USDT |
2.2570 USDT |
2.4330 USDT |
2.3050 USDT |
| 2022-03-24 |
2.3900 USDT |
638,838.6861 CRV |
2.3820 USDT |
2.3310 USDT |
2.4350 USDT |
2.3880 USDT |
| 2022-03-23 |
2.3167 USDT |
558,377.0692 CRV |
2.2660 USDT |
2.2330 USDT |
2.3950 USDT |
2.3840 USDT |
| 2022-03-22 |
2.2754 USDT |
608,180.5068 CRV |
2.1940 USDT |
2.1780 USDT |
2.3260 USDT |
2.2730 USDT |
| 2022-03-21 |
2.1703 USDT |
935,323.6375 CRV |
2.1470 USDT |
2.1030 USDT |
2.2390 USDT |
2.1840 USDT |
| 2022-03-20 |
2.1825 USDT |
838,172.0921 CRV |
2.2860 USDT |
2.1100 USDT |
2.3020 USDT |
2.1660 USDT |
| 2022-03-19 |
2.2787 USDT |
1,054,617.0227 CRV |
2.2430 USDT |
2.2220 USDT |
2.3280 USDT |
2.2620 USDT |
| 2022-03-18 |
2.1601 USDT |
1,086,743.4718 CRV |
2.1230 USDT |
2.0780 USDT |
2.2550 USDT |
2.2320 USDT |
| 2022-03-17 |
2.1020 USDT |
945,994.5919 CRV |
2.0920 USDT |
2.0370 USDT |
2.1820 USDT |
2.1390 USDT |
| 2022-03-16 |
1.9816 USDT |
1,496,631.5508 CRV |
1.9500 USDT |
1.9010 USDT |
2.0760 USDT |
2.0730 USDT |
| 2022-03-15 |
1.9255 USDT |
795,669.2938 CRV |
1.9540 USDT |
1.8680 USDT |
2.0030 USDT |
1.9970 USDT |
| 2022-03-14 |
1.9436 USDT |
630,815.0713 CRV |
1.9190 USDT |
1.8960 USDT |
2.0000 USDT |
1.9520 USDT |
| 2022-03-13 |
1.9928 USDT |
579,299.3842 CRV |
1.9750 USDT |
1.9510 USDT |
2.0340 USDT |
1.9750 USDT |
| 2022-03-12 |
2.0188 USDT |
372,860.7150 CRV |
1.9690 USDT |
1.9660 USDT |
2.0600 USDT |
2.0080 USDT |
| 2022-03-11 |
2.0175 USDT |
1,168,047.1461 CRV |
2.0420 USDT |
1.9430 USDT |
2.1050 USDT |
1.9650 USDT |
| 2022-03-10 |
2.0286 USDT |
1,005,987.4267 CRV |
2.1570 USDT |
1.9490 USDT |
2.1650 USDT |
2.0000 USDT |
| 2022-03-09 |
2.1576 USDT |
903,212.3371 CRV |
2.0340 USDT |
2.0250 USDT |
2.2160 USDT |
2.1500 USDT |
| 2022-03-08 |
2.0575 USDT |
1,171,308.6104 CRV |
1.9760 USDT |
1.9680 USDT |
2.1260 USDT |
2.0320 USDT |
| 2022-03-07 |
2.0473 USDT |
1,163,636.7142 CRV |
2.0620 USDT |
1.9240 USDT |
2.1360 USDT |
1.9390 USDT |
| 2022-03-06 |
2.1530 USDT |
619,109.1275 CRV |
2.2450 USDT |
2.0790 USDT |
2.2670 USDT |
2.1400 USDT |
| 2022-03-05 |
2.2405 USDT |
577,388.6068 CRV |
2.2530 USDT |
2.1800 USDT |
2.2850 USDT |
2.2390 USDT |
| 2022-03-04 |
2.3964 USDT |
1,220,150.8743 CRV |
2.5000 USDT |
2.2630 USDT |
2.5210 USDT |
2.2690 USDT |
| 2022-03-03 |
2.5462 USDT |
1,013,151.6243 CRV |
2.6470 USDT |
2.4400 USDT |
2.6700 USDT |
2.4820 USDT |
| 2022-03-02 |
2.6394 USDT |
2,039,335.3252 CRV |
2.5440 USDT |
2.4620 USDT |
2.7560 USDT |
2.6400 USDT |
| 2022-03-01 |
2.4856 USDT |
1,423,948.2483 CRV |
2.4420 USDT |
2.3970 USDT |
2.6000 USDT |
2.5240 USDT |
| 2022-02-28 |
2.2893 USDT |
961,157.7355 CRV |
2.1860 USDT |
2.1260 USDT |
2.4350 USDT |
2.4040 USDT |
| 2022-02-27 |
2.3000 USDT |
560,475.3669 CRV |
2.3930 USDT |
2.1790 USDT |
2.3950 USDT |
2.1840 USDT |
| 2022-02-26 |
2.3892 USDT |
502,442.0163 CRV |
2.3600 USDT |
2.3150 USDT |
2.4610 USDT |
2.4280 USDT |
| 2022-02-25 |
2.2967 USDT |
888,098.4015 CRV |
2.2370 USDT |
2.1890 USDT |
2.4110 USDT |
2.3430 USDT |
| 2022-02-24 |
2.0650 USDT |
2,239,036.9238 CRV |
2.2830 USDT |
1.8790 USDT |
2.3090 USDT |
2.2470 USDT |
| 2022-02-23 |
2.4256 USDT |
1,196,427.2076 CRV |
2.3950 USDT |
2.3320 USDT |
2.5150 USDT |
2.3480 USDT |
| 2022-02-22 |
2.3003 USDT |
1,229,356.7231 CRV |
2.3370 USDT |
2.2000 USDT |
2.4290 USDT |
2.3550 USDT |
| 2022-02-21 |
2.5718 USDT |
1,415,676.9681 CRV |
2.5470 USDT |
2.4140 USDT |
2.6900 USDT |
2.4170 USDT |
| 2022-02-20 |
2.6179 USDT |
1,027,436.0010 CRV |
2.7970 USDT |
2.5110 USDT |
2.8020 USDT |
2.5220 USDT |
| 2022-02-19 |
2.7935 USDT |
619,423.6319 CRV |
2.8050 USDT |
2.7100 USDT |
2.8700 USDT |
2.7850 USDT |
| 2022-02-18 |
2.9057 USDT |
888,097.2582 CRV |
2.9060 USDT |
2.7960 USDT |
2.9960 USDT |
2.8310 USDT |
| 2022-02-17 |
3.1111 USDT |
1,763,103.1324 CRV |
3.1670 USDT |
2.8840 USDT |
3.3000 USDT |
2.9260 USDT |
| 2022-02-16 |
3.1559 USDT |
1,647,015.6398 CRV |
3.1790 USDT |
3.0530 USDT |
3.2690 USDT |
3.2290 USDT |
| 2022-02-15 |
3.0574 USDT |
2,262,254.4291 CRV |
2.9040 USDT |
2.9040 USDT |
3.1940 USDT |
3.1820 USDT |
| 2022-02-14 |
2.7827 USDT |
2,248,282.2965 CRV |
2.7460 USDT |
2.6510 USDT |
2.9020 USDT |
2.8700 USDT |