Identifier on Kucoin: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.2653 USDT |
1,229,165.9306 CRV |
0.2690 USDT |
0.2567 USDT |
0.2738 USDT |
0.2632 USDT |
| 2024-10-14 |
0.2604 USDT |
1,213,546.0620 CRV |
0.2575 USDT |
0.2546 USDT |
0.2672 USDT |
0.2650 USDT |
| 2024-10-13 |
0.2585 USDT |
1,027,490.2611 CRV |
0.2601 USDT |
0.2518 USDT |
0.2832 USDT |
0.2549 USDT |
| 2024-10-12 |
0.2598 USDT |
971,025.1208 CRV |
0.2587 USDT |
0.2564 USDT |
0.2637 USDT |
0.2593 USDT |
| 2024-10-11 |
0.2613 USDT |
1,128,089.9358 CRV |
0.2583 USDT |
0.2552 USDT |
0.2651 USDT |
0.2634 USDT |
| 2024-10-10 |
0.2597 USDT |
1,615,426.8546 CRV |
0.2575 USDT |
0.2532 USDT |
0.2663 USDT |
0.2538 USDT |
| 2024-10-09 |
0.2521 USDT |
607,687.4821 CRV |
0.2528 USDT |
0.2471 USDT |
0.2566 USDT |
0.2504 USDT |
| 2024-10-08 |
0.2556 USDT |
565,729.5697 CRV |
0.2561 USDT |
0.2490 USDT |
0.2600 USDT |
0.2516 USDT |
| 2024-10-07 |
0.2626 USDT |
1,482,939.9565 CRV |
0.2599 USDT |
0.2575 USDT |
0.2673 USDT |
0.2634 USDT |
| 2024-10-06 |
0.2567 USDT |
1,091,857.1476 CRV |
0.2533 USDT |
0.2514 USDT |
0.2628 USDT |
0.2584 USDT |
| 2024-10-05 |
0.2577 USDT |
853,062.4311 CRV |
0.2588 USDT |
0.2533 USDT |
0.2601 USDT |
0.2542 USDT |
| 2024-10-04 |
0.2598 USDT |
1,189,147.9176 CRV |
0.2594 USDT |
0.2531 USDT |
0.2644 USDT |
0.2635 USDT |
| 2024-10-03 |
0.2542 USDT |
2,887,453.4325 CRV |
0.2536 USDT |
0.2467 USDT |
0.2601 USDT |
0.2548 USDT |
| 2024-10-02 |
0.2571 USDT |
1,719,270.6627 CRV |
0.2588 USDT |
0.2458 USDT |
0.2665 USDT |
0.2514 USDT |
| 2024-10-01 |
0.2709 USDT |
5,097,221.4192 CRV |
0.2771 USDT |
0.2503 USDT |
0.2871 USDT |
0.2609 USDT |
| 2024-09-30 |
0.2968 USDT |
1,480,790.5711 CRV |
0.2998 USDT |
0.2905 USDT |
0.3041 USDT |
0.2923 USDT |
| 2024-09-29 |
0.3013 USDT |
1,279,573.3648 CRV |
0.3057 USDT |
0.2959 USDT |
0.3079 USDT |
0.3024 USDT |
| 2024-09-28 |
0.3093 USDT |
2,088,933.9981 CRV |
0.3186 USDT |
0.2993 USDT |
0.3214 USDT |
0.3054 USDT |
| 2024-09-27 |
0.3090 USDT |
2,665,513.4987 CRV |
0.3001 USDT |
0.2975 USDT |
0.3195 USDT |
0.3148 USDT |
| 2024-09-26 |
0.3022 USDT |
4,006,661.9801 CRV |
0.3031 USDT |
0.2897 USDT |
0.3121 USDT |
0.2999 USDT |
| 2024-09-25 |
0.3068 USDT |
1,857,796.7243 CRV |
0.3063 USDT |
0.3002 USDT |
0.3136 USDT |
0.3037 USDT |
| 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 |