Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-24 |
0.2995 USDT |
3,328,295.1568 CRV |
0.2966 USDT |
0.2910 USDT |
0.3114 USDT |
0.3063 USDT |
| 2024-09-23 |
0.2950 USDT |
2,638,869.9687 CRV |
0.2963 USDT |
0.2865 USDT |
0.3056 USDT |
0.2969 USDT |
| 2024-09-22 |
0.2984 USDT |
1,834,295.1147 CRV |
0.2982 USDT |
0.2914 USDT |
0.3068 USDT |
0.2991 USDT |
| 2024-09-21 |
0.2983 USDT |
3,564,353.5096 CRV |
0.3067 USDT |
0.2918 USDT |
0.3080 USDT |
0.2946 USDT |
| 2024-09-20 |
0.2869 USDT |
3,809,723.2305 CRV |
0.2791 USDT |
0.2738 USDT |
0.3039 USDT |
0.3011 USDT |
| 2024-09-19 |
0.2836 USDT |
2,537,306.7794 CRV |
0.2837 USDT |
0.2780 USDT |
0.2891 USDT |
0.2792 USDT |
| 2024-09-18 |
0.2658 USDT |
1,718,236.5369 CRV |
0.2698 USDT |
0.2548 USDT |
0.2750 USDT |
0.2702 USDT |
| 2024-09-17 |
0.2701 USDT |
2,155,482.5912 CRV |
0.2634 USDT |
0.2597 USDT |
0.2767 USDT |
0.2714 USDT |
| 2024-09-16 |
0.2625 USDT |
2,669,890.9970 CRV |
0.2650 USDT |
0.2580 USDT |
0.2678 USDT |
0.2635 USDT |
| 2024-09-15 |
0.2693 USDT |
1,438,990.4855 CRV |
0.2753 USDT |
0.2624 USDT |
0.2789 USDT |
0.2663 USDT |
| 2024-09-14 |
0.2793 USDT |
1,778,701.6615 CRV |
0.2841 USDT |
0.2731 USDT |
0.2843 USDT |
0.2750 USDT |
| 2024-09-13 |
0.2806 USDT |
2,797,901.7332 CRV |
0.2841 USDT |
0.2742 USDT |
0.2873 USDT |
0.2837 USDT |
| 2024-09-12 |
0.2750 USDT |
2,585,704.7787 CRV |
0.2755 USDT |
0.2709 USDT |
0.2844 USDT |
0.2837 USDT |
| 2024-09-11 |
0.2759 USDT |
4,597,320.0384 CRV |
0.2800 USDT |
0.2672 USDT |
0.2851 USDT |
0.2764 USDT |
| 2024-09-10 |
0.2783 USDT |
3,392,545.1283 CRV |
0.2825 USDT |
0.2705 USDT |
0.2875 USDT |
0.2797 USDT |
| 2024-09-09 |
0.2827 USDT |
4,779,212.3564 CRV |
0.2760 USDT |
0.2721 USDT |
0.2893 USDT |
0.2887 USDT |
| 2024-09-08 |
0.2615 USDT |
2,964,373.4032 CRV |
0.2568 USDT |
0.2548 USDT |
0.2708 USDT |
0.2705 USDT |
| 2024-09-07 |
0.2625 USDT |
2,100,702.1881 CRV |
0.2615 USDT |
0.2560 USDT |
0.2676 USDT |
0.2578 USDT |
| 2024-09-06 |
0.2720 USDT |
3,326,437.2815 CRV |
0.2789 USDT |
0.2566 USDT |
0.2841 USDT |
0.2613 USDT |
| 2024-09-05 |
0.2871 USDT |
2,354,278.6769 CRV |
0.2911 USDT |
0.2793 USDT |
0.2965 USDT |
0.2805 USDT |
| 2024-09-04 |
0.2748 USDT |
4,914,802.9425 CRV |
0.2619 USDT |
0.2496 USDT |
0.2973 USDT |
0.2919 USDT |
| 2024-09-03 |
0.2695 USDT |
2,213,305.4147 CRV |
0.2802 USDT |
0.2614 USDT |
0.2832 USDT |
0.2628 USDT |
| 2024-09-02 |
0.2762 USDT |
2,440,622.1902 CRV |
0.2653 USDT |
0.2651 USDT |
0.2836 USDT |
0.2803 USDT |
| 2024-09-01 |
0.2729 USDT |
2,709,980.4195 CRV |
0.2832 USDT |
0.2644 USDT |
0.2836 USDT |
0.2665 USDT |
| 2024-08-31 |
0.2872 USDT |
920,344.2236 CRV |
0.2929 USDT |
0.2806 USDT |
0.2957 USDT |
0.2826 USDT |
| 2024-08-30 |
0.2847 USDT |
1,644,588.2899 CRV |
0.2897 USDT |
0.2727 USDT |
0.2936 USDT |
0.2926 USDT |
| 2024-08-29 |
0.2941 USDT |
4,539,513.1835 CRV |
0.2928 USDT |
0.2797 USDT |
0.3050 USDT |
0.2861 USDT |
| 2024-08-28 |
0.2981 USDT |
7,774,511.3188 CRV |
0.2954 USDT |
0.2870 USDT |
0.3081 USDT |
0.2969 USDT |
| 2024-08-27 |
0.3044 USDT |
6,642,559.9924 CRV |
0.3146 USDT |
0.2848 USDT |
0.3198 USDT |
0.2933 USDT |
| 2024-08-26 |
0.3207 USDT |
6,680,485.7768 CRV |
0.3343 USDT |
0.3097 USDT |
0.3363 USDT |
0.3147 USDT |
| 2024-08-25 |
0.3347 USDT |
9,752,203.0262 CRV |
0.3511 USDT |
0.3252 USDT |
0.3512 USDT |
0.3339 USDT |
| 2024-08-24 |
0.3534 USDT |
8,720,030.5392 CRV |
0.3396 USDT |
0.3325 USDT |
0.3676 USDT |
0.3502 USDT |
| 2024-08-23 |
0.3314 USDT |
10,084,687.8111 CRV |
0.3269 USDT |
0.3186 USDT |
0.3462 USDT |
0.3370 USDT |
| 2024-08-22 |
0.3296 USDT |
6,506,302.9341 CRV |
0.3365 USDT |
0.3252 USDT |
0.3376 USDT |
0.3285 USDT |
| 2024-08-21 |
0.3363 USDT |
8,892,615.3962 CRV |
0.3305 USDT |
0.3237 USDT |
0.3475 USDT |
0.3366 USDT |
| 2024-08-20 |
0.3104 USDT |
6,782,554.7016 CRV |
0.3038 USDT |
0.2936 USDT |
0.3335 USDT |
0.3266 USDT |
| 2024-08-19 |
0.3010 USDT |
5,342,426.9957 CRV |
0.3087 USDT |
0.2922 USDT |
0.3094 USDT |
0.3041 USDT |
| 2024-08-18 |
0.3137 USDT |
5,591,165.2703 CRV |
0.3151 USDT |
0.3063 USDT |
0.3269 USDT |
0.3100 USDT |
| 2024-08-17 |
0.3184 USDT |
4,298,035.4832 CRV |
0.3301 USDT |
0.3091 USDT |
0.3301 USDT |
0.3143 USDT |
| 2024-08-16 |
0.3125 USDT |
11,777,224.5129 CRV |
0.3170 USDT |
0.2967 USDT |
0.3386 USDT |
0.3290 USDT |
| 2024-08-15 |
0.3149 USDT |
11,282,906.9100 CRV |
0.3240 USDT |
0.3036 USDT |
0.3291 USDT |
0.3149 USDT |
| 2024-08-14 |
0.3063 USDT |
7,788,137.7572 CRV |
0.3063 USDT |
0.2944 USDT |
0.3233 USDT |
0.3199 USDT |
| 2024-08-13 |
0.3094 USDT |
8,217,440.8947 CRV |
0.3018 USDT |
0.2980 USDT |
0.3258 USDT |
0.3083 USDT |
| 2024-08-12 |
0.2879 USDT |
11,906,969.2657 CRV |
0.2456 USDT |
0.2456 USDT |
0.3198 USDT |
0.3006 USDT |
| 2024-08-11 |
0.2535 USDT |
1,263,628.6431 CRV |
0.2563 USDT |
0.2443 USDT |
0.2604 USDT |
0.2443 USDT |
| 2024-08-10 |
0.2537 USDT |
2,047,362.6206 CRV |
0.2519 USDT |
0.2488 USDT |
0.2601 USDT |
0.2552 USDT |
| 2024-08-09 |
0.2487 USDT |
2,211,824.6611 CRV |
0.2557 USDT |
0.2411 USDT |
0.2575 USDT |
0.2492 USDT |
| 2024-08-08 |
0.2420 USDT |
4,259,091.4678 CRV |
0.2327 USDT |
0.2257 USDT |
0.2535 USDT |
0.2496 USDT |
| 2024-08-07 |
0.2359 USDT |
3,542,759.5528 CRV |
0.2291 USDT |
0.2243 USDT |
0.2445 USDT |
0.2298 USDT |
| 2024-08-06 |
0.2261 USDT |
3,767,632.9727 CRV |
0.2089 USDT |
0.2088 USDT |
0.2400 USDT |
0.2292 USDT |